28,670$
-0,24%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 28,55 | 29,02 | 28,45 | 28,67 | -0,28% | 10.800,00 |
| 20.04.2026 | 29,68 | 29,95 | 28,66 | 28,75 | -3,26% | 91.444,00 |
| 17.04.2026 | 30,00 | 30,43 | 29,70 | 29,72 | 0,78% | 98.141,00 |
| 16.04.2026 | 29,22 | 29,50 | 28,93 | 29,49 | 1,55% | 136.007,00 |
| 15.04.2026 | 28,46 | 29,30 | 28,46 | 29,04 | 2,04% | 80.517,00 |
| 14.04.2026 | 28,43 | 28,84 | 28,40 | 28,46 | -0,04% | 123.927,00 |
| 13.04.2026 | 27,37 | 28,47 | 27,35 | 28,47 | 3,56% | 95.233,00 |
| 10.04.2026 | 27,79 | 28,10 | 27,04 | 27,49 | -1,08% | 109.699,00 |
| 09.04.2026 | 27,93 | 27,99 | 27,34 | 27,79 | -0,68% | 78.117,00 |
| 08.04.2026 | 28,52 | 28,91 | 27,69 | 27,98 | 0,76% | 70.149,00 |
| 07.04.2026 | 27,51 | 27,80 | 27,29 | 27,77 | 0,58% | 89.215,00 |
| 06.04.2026 | 27,70 | 27,95 | 27,55 | 27,61 | -0,32% | 89.927,00 |
| 02.04.2026 | 27,13 | 27,75 | 26,69 | 27,70 | 0,54% | 110.935,00 |
| 01.04.2026 | 27,00 | 27,60 | 26,37 | 27,55 | 2,80% | 126.345,00 |
| 31.03.2026 | 26,98 | 27,25 | 26,43 | 26,80 | 0,11% | 156.632,00 |
| 30.03.2026 | 26,54 | 26,94 | 26,09 | 26,77 | 1,40% | 147.854,00 |
| 27.03.2026 | 26,54 | 26,84 | 25,94 | 26,40 | -1,16% | 131.161,00 |
| 26.03.2026 | 26,84 | 27,36 | 26,56 | 26,71 | -0,30% | 126.861,00 |
| 25.03.2026 | 27,27 | 27,45 | 26,32 | 26,79 | -1,29% | 165.402,00 |
| 24.03.2026 | 28,63 | 28,63 | 27,09 | 27,14 | -5,60% | 113.025,00 |
| 23.03.2026 | 28,03 | 28,92 | 28,01 | 28,75 | 2,64% | 312.689,00 |
| 20.03.2026 | 28,62 | 28,62 | 27,93 | 28,01 | -2,13% | 177.168,00 |
| 19.03.2026 | 28,55 | 29,08 | 28,33 | 28,62 | 0,03% | 73.161,00 |
| 18.03.2026 | 28,73 | 29,25 | 28,42 | 28,61 | -1,14% | 85.537,00 |
| 17.03.2026 | 28,71 | 29,82 | 28,71 | 28,94 | 0,31% | 93.113,00 |
| 16.03.2026 | 28,91 | 29,19 | 28,51 | 28,85 | 0,80% | 106.111,00 |
| 13.03.2026 | 28,66 | 28,89 | 28,39 | 28,62 | -0,24% | 108.670,00 |
| 12.03.2026 | 29,05 | 29,54 | 28,44 | 28,69 | -2,08% | 94.461,00 |
| 11.03.2026 | 29,06 | 29,43 | 28,84 | 29,30 | 0,45% | 79.152,00 |
| 10.03.2026 | 29,64 | 29,65 | 28,66 | 29,17 | -2,41% | 90.535,00 |
| 09.03.2026 | 29,80 | 30,28 | 29,42 | 29,89 | -2,06% | 162.487,00 |
| 06.03.2026 | 29,55 | 30,54 | 29,32 | 30,52 | 1,33% | 151.250,00 |
| 05.03.2026 | 29,32 | 30,66 | 29,32 | 30,12 | 1,89% | 116.999,00 |
| 04.03.2026 | 29,04 | 29,74 | 29,04 | 29,56 | 1,79% | 159.364,00 |
| 03.03.2026 | 28,90 | 29,39 | 28,54 | 29,04 | 0,03% | 238.071,00 |
| 02.03.2026 | 28,56 | 29,41 | 28,51 | 29,03 | 0,45% | 108.079,00 |
| 27.02.2026 | 28,59 | 29,14 | 28,36 | 28,90 | -0,89% | 98.989,00 |
| 26.02.2026 | 28,43 | 29,40 | 28,43 | 29,16 | 2,71% | 82.753,00 |
| 25.02.2026 | 27,82 | 28,43 | 27,53 | 28,39 | 2,23% | 79.639,00 |
| 24.02.2026 | 27,67 | 28,31 | 27,47 | 27,77 | 0,00% | 112.474,00 |
| 23.02.2026 | 29,23 | 29,23 | 27,61 | 27,77 | -6,02% | 182.589,00 |
| 20.02.2026 | 29,54 | 29,87 | 28,94 | 29,55 | 0,00% | 111.882,00 |
| 19.02.2026 | 29,57 | 30,05 | 29,03 | 29,55 | -1,43% | 119.382,00 |
| 18.02.2026 | 29,82 | 30,32 | 29,54 | 29,98 | 0,54% | 100.907,00 |
| 17.02.2026 | 30,03 | 30,70 | 29,35 | 29,82 | -0,93% | 175.006,00 |
| 13.02.2026 | 29,76 | 30,40 | 29,10 | 30,10 | 1,01% | 129.923,00 |
| 12.02.2026 | 30,14 | 30,20 | 28,97 | 29,80 | -1,23% | 236.877,00 |
| 11.02.2026 | 31,18 | 31,18 | 29,70 | 30,17 | -3,08% | 350.810,00 |
| 10.02.2026 | 32,58 | 33,62 | 30,59 | 31,13 | -5,15% | 265.956,00 |
| 09.02.2026 | 34,78 | 34,78 | 32,50 | 32,82 | -6,17% | 241.905,00 |
| 06.02.2026 | 37,93 | 39,98 | 33,74 | 34,98 | 2,25% | 339.308,00 |
| 05.02.2026 | 34,53 | 35,00 | 32,53 | 34,21 | -0,75% | 313.530,00 |
| 04.02.2026 | 34,70 | 35,30 | 33,00 | 34,47 | -0,78% | 264.077,00 |
| 03.02.2026 | 38,13 | 38,59 | 34,39 | 34,74 | -8,63% | 139.292,00 |
| 02.02.2026 | 37,26 | 38,54 | 37,26 | 38,02 | 2,20% | 121.951,00 |
| 30.01.2026 | 36,92 | 37,73 | 36,92 | 37,20 | -0,11% | 134.820,00 |
| 29.01.2026 | 36,56 | 37,24 | 35,62 | 37,24 | 2,08% | 149.583,00 |
| 28.01.2026 | 38,07 | 38,51 | 36,40 | 36,48 | -4,10% | 100.489,00 |
| 27.01.2026 | 39,24 | 39,24 | 37,94 | 38,04 | -3,06% | 94.430,00 |
| 26.01.2026 | 38,78 | 40,53 | 38,36 | 39,24 | 1,61% | 215.951,00 |
| 23.01.2026 | 38,46 | 39,00 | 38,06 | 38,62 | -0,28% | 109.322,00 |
| 22.01.2026 | 37,92 | 38,85 | 37,10 | 38,73 | 3,06% | 148.308,00 |
| 21.01.2026 | 37,10 | 38,07 | 37,03 | 37,58 | 1,02% | 173.370,00 |
| 20.01.2026 | 37,75 | 38,51 | 37,02 | 37,20 | -2,26% | 94.646,00 |
| 16.01.2026 | 38,23 | 38,72 | 37,57 | 38,06 | 0,26% | 111.682,00 |
| 15.01.2026 | 37,70 | 38,22 | 37,26 | 37,96 | 0,53% | 86.948,00 |
| 14.01.2026 | 38,17 | 38,80 | 37,57 | 37,76 | -1,10% | 103.399,00 |
| 13.01.2026 | 38,86 | 39,24 | 37,89 | 38,18 | -1,72% | 70.200,00 |
| 12.01.2026 | 37,90 | 39,04 | 37,54 | 38,85 | 1,94% | 78.654,00 |
| 09.01.2026 | 37,99 | 38,46 | 37,32 | 38,11 | 0,29% | 51.842,00 |
| 08.01.2026 | 37,60 | 38,38 | 37,60 | 38,00 | 0,48% | 61.072,00 |
| 07.01.2026 | 37,40 | 38,13 | 37,08 | 37,82 | 0,93% | 107.217,00 |
| 06.01.2026 | 37,27 | 37,53 | 36,49 | 37,47 | 0,46% | 79.284,00 |
| 05.01.2026 | 36,33 | 37,61 | 36,00 | 37,30 | 2,70% | 103.860,00 |
| 02.01.2026 | 38,18 | 38,52 | 36,14 | 36,32 | -4,87% | 105.761,00 |
| 31.12.2025 | 38,69 | 38,73 | 38,11 | 38,18 | -0,83% | 68.878,00 |
| 30.12.2025 | 38,61 | 39,49 | 38,34 | 38,50 | -0,57% | 80.382,00 |
| 29.12.2025 | 38,43 | 39,16 | 38,20 | 38,72 | 0,65% | 92.980,00 |
| 26.12.2025 | 38,79 | 39,10 | 38,35 | 38,47 | -1,23% | 89.304,00 |
| 24.12.2025 | 38,76 | 39,30 | 38,76 | 38,95 | 0,85% | 32.518,00 |
| 23.12.2025 | 38,49 | 39,08 | 38,40 | 38,62 | -0,28% | 80.127,00 |
| 22.12.2025 | 38,39 | 39,50 | 38,39 | 38,73 | 1,89% | 82.940,00 |
| 19.12.2025 | 38,41 | 38,85 | 37,75 | 38,01 | -1,48% | 178.719,00 |
| 18.12.2025 | 38,28 | 38,92 | 38,11 | 38,58 | 2,04% | 91.934,00 |
| 17.12.2025 | 37,76 | 38,38 | 37,60 | 37,81 | -0,16% | 88.714,00 |
| 16.12.2025 | 37,19 | 38,23 | 37,19 | 37,87 | 1,99% | 107.712,00 |
| 15.12.2025 | 37,92 | 38,56 | 37,13 | 37,13 | -1,49% | 94.460,00 |
| 12.12.2025 | 37,17 | 38,61 | 37,14 | 37,69 | 1,51% | 105.039,00 |
| 11.12.2025 | 36,37 | 37,24 | 36,37 | 37,13 | 2,15% | 83.627,00 |
| 10.12.2025 | 35,93 | 36,56 | 35,91 | 36,35 | 1,06% | 52.951,00 |
| 09.12.2025 | 36,08 | 36,54 | 35,95 | 35,97 | -0,80% | 59.237,00 |
| 08.12.2025 | 36,97 | 36,97 | 35,89 | 36,26 | -1,41% | 94.896,00 |
| 05.12.2025 | 36,76 | 36,94 | 36,21 | 36,78 | 0,07% | 75.661,00 |
| 04.12.2025 | 35,25 | 36,93 | 35,25 | 36,76 | 3,74% | 147.006,00 |
| 03.12.2025 | 35,35 | 35,61 | 35,12 | 35,43 | 1,06% | 55.131,00 |
| 02.12.2025 | 35,25 | 35,82 | 34,93 | 35,06 | 0,43% | 63.619,00 |
| 01.12.2025 | 34,87 | 35,45 | 34,65 | 34,91 | -0,80% | 103.086,00 |
| 28.11.2025 | 35,07 | 35,24 | 35,03 | 35,19 | 0,31% | 20.784,00 |
| 26.11.2025 | 35,43 | 35,65 | 34,97 | 35,08 | -0,99% | 72.946,00 |
| 25.11.2025 | 35,33 | 35,61 | 35,21 | 35,43 | 1,03% | 61.646,00 |