19,750€
-4,75%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,43 | 22,43 | 22,33 | 22,41 | -0,04% | 354,00 |
| 04.05.2026 | 22,55 | 22,56 | 22,37 | 22,42 | -0,58% | 3.488,00 |
| 30.04.2026 | 22,20 | 22,71 | 22,04 | 22,55 | 2,69% | 3.000,00 |
| 29.04.2026 | 21,95 | 22,05 | 21,87 | 21,96 | -0,41% | 339,00 |
| 28.04.2026 | 22,07 | 22,50 | 21,99 | 22,05 | 4,70% | - |
| 27.04.2026 | 20,95 | 21,06 | 20,88 | 21,06 | -2,52% | 1.049,00 |
| 24.04.2026 | 21,78 | 21,94 | 21,17 | 21,60 | 1,62% | 4.155,00 |
| 23.04.2026 | 21,26 | 21,53 | 20,97 | 21,26 | 3,51% | - |
| 22.04.2026 | 20,55 | 20,59 | 20,35 | 20,54 | 1,53% | 32,00 |
| 21.04.2026 | 20,47 | 20,51 | 20,13 | 20,23 | -1,99% | 1.024,00 |
| 20.04.2026 | 20,61 | 20,64 | 20,54 | 20,64 | -0,58% | 1.437,00 |
| 17.04.2026 | 21,13 | 21,44 | 20,27 | 20,76 | -2,21% | 2.049,00 |
| 16.04.2026 | 21,15 | 21,30 | 21,00 | 21,23 | -1,69% | 428,00 |
| 15.04.2026 | 21,52 | 22,30 | 21,37 | 21,59 | -2,70% | 1.671,00 |
| 14.04.2026 | 22,30 | 22,42 | 22,15 | 22,19 | -3,79% | 384,00 |
| 13.04.2026 | 22,85 | 23,07 | 22,71 | 23,07 | 4,25% | 78,00 |
| 10.04.2026 | 22,26 | 22,38 | 22,10 | 22,13 | -4,05% | 57,00 |
| 09.04.2026 | 22,91 | 23,10 | 22,79 | 23,06 | 0,52% | 181,00 |
| 08.04.2026 | 22,87 | 22,94 | 22,57 | 22,94 | -5,83% | 1.970,00 |
| 07.04.2026 | 24,51 | 24,58 | 24,19 | 24,36 | -2,83% | 2.395,00 |
| 02.04.2026 | 25,04 | 25,33 | 24,83 | 25,07 | -0,89% | 571,00 |
| 01.04.2026 | 25,54 | 26,21 | 25,14 | 25,30 | -3,56% | 7.940,00 |
| 31.03.2026 | 25,95 | 26,28 | 25,59 | 26,23 | -3,19% | 919,00 |
| 30.03.2026 | 26,64 | 27,22 | 26,52 | 27,10 | 4,55% | 737,00 |
| 27.03.2026 | 26,75 | 26,77 | 25,92 | 25,92 | 2,37% | 5.750,00 |
| 26.03.2026 | 25,36 | 25,66 | 25,05 | 25,32 | 5,09% | 1.334,00 |
| 25.03.2026 | 24,18 | 24,32 | 24,05 | 24,09 | -2,57% | 1.675,00 |
| 24.03.2026 | 24,76 | 24,89 | 24,04 | 24,73 | 3,02% | 1.879,00 |
| 23.03.2026 | 24,41 | 24,92 | 23,05 | 24,00 | -4,12% | 449,00 |
| 20.03.2026 | 25,85 | 27,62 | 24,80 | 25,03 | -3,02% | 4.348,00 |
| 19.03.2026 | 25,75 | 26,21 | 25,75 | 25,81 | 1,79% | 2.888,00 |
| 18.03.2026 | 25,40 | 25,52 | 24,97 | 25,36 | 3,91% | - |
| 17.03.2026 | 24,61 | 24,81 | 24,30 | 24,40 | 1,86% | 3.006,00 |
| 16.03.2026 | 24,06 | 24,53 | 23,75 | 23,96 | -0,37% | 3.500,00 |
| 13.03.2026 | 23,97 | 24,17 | 23,87 | 24,05 | 2,80% | - |
| 12.03.2026 | 23,39 | 23,84 | 23,38 | 23,39 | 2,97% | 934,00 |
| 11.03.2026 | 22,72 | 22,97 | 22,57 | 22,72 | 1,61% | - |
| 10.03.2026 | 22,29 | 22,52 | 22,15 | 22,36 | -2,23% | 200,00 |
| 09.03.2026 | 22,41 | 22,96 | 22,31 | 22,87 | 4,36% | 1.230,00 |
| 06.03.2026 | 22,30 | 22,48 | 21,88 | 21,91 | -3,10% | 743,00 |
| 05.03.2026 | 22,76 | 22,90 | 22,53 | 22,61 | 4,29% | 1.768,00 |
| 04.03.2026 | 21,11 | 21,81 | 21,10 | 21,68 | -0,89% | 763,00 |
| 03.03.2026 | 21,78 | 22,01 | 21,25 | 21,88 | -1,04% | 2.366,00 |
| 02.03.2026 | 21,96 | 22,71 | 21,83 | 22,11 | 7,96% | 1.084,00 |
| 27.02.2026 | 20,62 | 20,64 | 20,46 | 20,48 | 2,46% | - |
| 26.02.2026 | 19,99 | 19,99 | 19,94 | 19,98 | 0,30% | 15,00 |
| 25.02.2026 | 19,78 | 19,93 | 19,77 | 19,92 | -1,86% | - |
| 24.02.2026 | 20,29 | 20,34 | 20,16 | 20,30 | 0,40% | - |
| 23.02.2026 | 20,42 | 20,42 | 20,13 | 20,22 | -0,27% | 107,00 |
| 20.02.2026 | 20,27 | 20,32 | 20,09 | 20,28 | -1,91% | 27,00 |
| 19.02.2026 | 20,41 | 20,83 | 20,24 | 20,67 | 4,61% | 52,00 |
| 18.02.2026 | 19,76 | 19,80 | 19,69 | 19,76 | -0,05% | - |
| 17.02.2026 | 19,74 | 19,81 | 19,68 | 19,77 | 1,92% | - |
| 16.02.2026 | 19,45 | 19,46 | 19,39 | 19,40 | 0,76% | 120,00 |
| 13.02.2026 | 19,00 | 19,40 | 18,98 | 19,25 | -7,08% | 3,00 |
| 12.02.2026 | 21,15 | 21,89 | 20,67 | 20,72 | -2,13% | 150,00 |
| 11.02.2026 | 21,08 | 21,23 | 21,03 | 21,17 | 0,40% | 14,00 |
| 10.02.2026 | 20,78 | 21,31 | 20,48 | 21,09 | 4,02% | 38,00 |
| 09.02.2026 | 20,01 | 20,28 | 19,93 | 20,27 | 0,55% | 148,00 |
| 06.02.2026 | 19,76 | 20,17 | 19,75 | 20,16 | 4,78% | 48,00 |
| 05.02.2026 | 19,20 | 19,35 | 19,13 | 19,24 | -0,13% | 25.000,00 |
| 04.02.2026 | 19,24 | 19,38 | 19,15 | 19,27 | 3,98% | 1.940,00 |
| 03.02.2026 | 18,66 | 18,69 | 18,42 | 18,53 | 1,45% | 22,00 |
| 02.02.2026 | 18,14 | 18,36 | 18,04 | 18,26 | -1,72% | 149,00 |
| 30.01.2026 | 18,79 | 18,79 | 18,56 | 18,58 | -0,67% | - |
| 29.01.2026 | 18,65 | 18,95 | 18,60 | 18,71 | 1,66% | - |
| 28.01.2026 | 18,28 | 18,41 | 18,23 | 18,40 | 4,21% | 265,00 |
| 27.01.2026 | 17,72 | 18,00 | 17,63 | 17,66 | 0,75% | 31,00 |
| 26.01.2026 | 17,63 | 17,69 | 17,53 | 17,53 | 1,03% | - |
| 23.01.2026 | 17,31 | 17,43 | 17,29 | 17,35 | -0,30% | - |
| 22.01.2026 | 17,39 | 17,46 | 17,39 | 17,40 | 0,95% | 4,00 |
| 21.01.2026 | 17,15 | 17,26 | 17,11 | 17,24 | 1,42% | - |
| 20.01.2026 | 17,15 | 17,15 | 16,99 | 17,00 | -2,31% | 4.815,00 |
| 19.01.2026 | 17,46 | 17,47 | 17,40 | 17,40 | -0,09% | 14.502,00 |
| 16.01.2026 | 17,42 | 17,45 | 17,40 | 17,42 | -2,01% | - |
| 15.01.2026 | 17,78 | 17,83 | 17,76 | 17,77 | 0,91% | 10,00 |
| 14.01.2026 | 17,59 | 17,66 | 17,57 | 17,61 | 3,01% | 15,00 |
| 13.01.2026 | 17,05 | 17,15 | 17,03 | 17,10 | -0,64% | 37,00 |
| 12.01.2026 | 17,22 | 17,24 | 17,20 | 17,21 | -0,41% | 660,00 |
| 09.01.2026 | 17,02 | 17,35 | 17,01 | 17,28 | 3,37% | 1.982,00 |
| 08.01.2026 | 16,70 | 16,73 | 16,66 | 16,72 | 1,12% | 145,00 |
| 07.01.2026 | 16,56 | 16,57 | 16,52 | 16,53 | -4,19% | 14,00 |
| 06.01.2026 | 17,37 | 17,38 | 17,07 | 17,25 | 0,75% | 195,00 |
| 05.01.2026 | 17,03 | 17,14 | 17,02 | 17,13 | 0,47% | 185,00 |
| 02.01.2026 | 16,99 | 17,06 | 16,97 | 17,05 | -0,19% | 9.457,00 |
| 30.12.2025 | 17,03 | 17,08 | 16,81 | 17,08 | 1,61% | - |
| 29.12.2025 | 16,82 | 16,82 | 16,76 | 16,81 | -3,78% | - |
| 23.12.2025 | 17,49 | 17,51 | 17,46 | 17,47 | 1,32% | 69,00 |
| 22.12.2025 | 17,28 | 17,29 | 17,22 | 17,24 | 0,03% | 15,00 |
| 19.12.2025 | 17,30 | 17,30 | 17,21 | 17,24 | 0,32% | - |
| 18.12.2025 | 17,09 | 17,22 | 17,09 | 17,18 | 1,42% | - |
| 17.12.2025 | 17,10 | 17,10 | 16,71 | 16,94 | -1,97% | - |
| 16.12.2025 | 17,25 | 17,32 | 17,24 | 17,28 | -1,64% | 1.804,00 |
| 15.12.2025 | 17,70 | 17,70 | 17,20 | 17,57 | 1,36% | - |
| 12.12.2025 | 17,49 | 17,49 | 17,01 | 17,33 | -1,24% | - |
| 11.12.2025 | 17,60 | 17,65 | 17,53 | 17,55 | -0,28% | - |
| 10.12.2025 | 17,62 | 17,62 | 17,58 | 17,60 | 0,54% | - |
| 09.12.2025 | 17,58 | 17,60 | 17,51 | 17,51 | -1,02% | - |
| 08.12.2025 | 17,76 | 17,77 | 17,67 | 17,69 | 0,18% | 4.432,00 |
| 05.12.2025 | 17,69 | 17,69 | 17,59 | 17,65 | -0,24% | - |