12,100€
Echtzeit-Aktienkurs IMPALA PLAT.ADR/1 RC-,025
Bid:
Ask:
Aktienkurse zur IMPALA PLAT.ADR/1 RC-,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | 4,00 |
| 25.08.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -1,63% | 700,00 |
| 24.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 2.300,00 |
| 21.08.2026 | 11,70 | 12,50 | 11,70 | 12,50 | 1,63% | 175,00 |
| 20.08.2026 | 11,80 | 12,30 | 11,80 | 12,30 | 12,84% | 200,00 |
| 19.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 18.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 17.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 14.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 13.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 12.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 11.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 10.08.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | 25,00 |
| 07.08.2026 | 10,50 | 11,40 | 10,50 | 11,40 | 8,57% | 1,00 |
| 06.08.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 05.08.2026 | 10,00 | 10,90 | 10,00 | 10,90 | 9,00% | 8.263,00 |
| 04.08.2026 | 9,35 | 10,00 | 9,35 | 10,00 | 8,70% | 200,00 |
| 03.08.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 31.07.2026 | 9,20 | 9,30 | 9,20 | 9,30 | -2,62% | 200,00 |
| 30.07.2026 | 9,00 | 9,55 | 9,00 | 9,55 | 9,14% | 1.640,00 |
| 29.07.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -2,78% | - |
| 28.07.2026 | 9,15 | 9,15 | 9,00 | 9,00 | -4,26% | 400,00 |
| 27.07.2026 | 9,10 | 9,40 | 9,10 | 9,40 | -0,53% | 140,00 |
| 24.07.2026 | 9,05 | 9,60 | 9,05 | 9,45 | -3,08% | 386,00 |
| 23.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 3,72% | - |
| 22.07.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | 500,00 |
| 21.07.2026 | 9,05 | 9,55 | 9,05 | 9,30 | -1,06% | 440,00 |
| 20.07.2026 | 9,30 | 9,40 | 9,20 | 9,40 | 1,08% | 3.000,00 |
| 17.07.2026 | 9,20 | 9,30 | 9,20 | 9,30 | -1,59% | 9.259,00 |
| 16.07.2026 | 9,65 | 9,65 | 9,40 | 9,45 | -5,03% | 11.856,00 |
| 15.07.2026 | 9,90 | 10,00 | 9,90 | 9,95 | -0,50% | 13.700,00 |
| 14.07.2026 | 9,45 | 10,00 | 9,45 | 10,00 | 2,04% | 200,00 |
| 13.07.2026 | 9,60 | 9,80 | 9,60 | 9,80 | 1,55% | 768,00 |
| 10.07.2026 | 9,55 | 9,85 | 9,53 | 9,65 | 0,52% | - |
| 09.07.2026 | 9,15 | 9,63 | 9,15 | 9,60 | 6,37% | - |
| 08.07.2026 | 9,73 | 9,75 | 8,90 | 9,03 | -6,48% | - |
| 07.07.2026 | 9,80 | 9,90 | 9,60 | 9,65 | -1,53% | - |
| 06.07.2026 | 9,80 | 9,95 | 9,53 | 9,80 | 4,26% | - |
| 03.07.2026 | 9,20 | 9,40 | 9,20 | 9,40 | 0,00% | 300,00 |
| 02.07.2026 | 9,20 | 9,40 | 9,20 | 9,40 | 7,43% | 2.050,00 |
| 01.07.2026 | 9,05 | 9,05 | 8,75 | 8,75 | -5,91% | 350,00 |
| 30.06.2026 | 9,20 | 9,55 | 9,20 | 9,30 | -2,11% | 1.049,00 |
| 29.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 1,60% | 65,00 |
| 26.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -3,61% | - |
| 25.06.2026 | 9,00 | 9,70 | 8,95 | 9,70 | 2,65% | 25.580,00 |
| 24.06.2026 | 9,60 | 9,85 | 9,45 | 9,45 | -1,56% | 1.150,00 |
| 23.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -10,28% | - |
| 22.06.2026 | 10,30 | 10,70 | 10,30 | 10,70 | 2,88% | 1.319,00 |
| 19.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 18.06.2026 | 10,80 | 10,90 | 10,80 | 10,90 | -5,22% | 200,00 |
| 17.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 16.06.2026 | 11,40 | 11,80 | 11,40 | 11,80 | 1,72% | 220,00 |
| 15.06.2026 | 10,70 | 12,50 | 10,70 | 11,60 | 12,62% | 2.570,00 |
| 12.06.2026 | 9,95 | 10,30 | 9,95 | 10,30 | 10,75% | 500,00 |
| 11.06.2026 | 9,10 | 9,30 | 9,10 | 9,30 | 0,54% | 10.000,00 |
| 10.06.2026 | 9,60 | 9,60 | 9,25 | 9,25 | -7,50% | 8.700,00 |
| 09.06.2026 | 9,70 | 10,00 | 9,70 | 10,00 | -4,76% | 100,00 |
| 08.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -7,08% | 50,00 |
| 05.06.2026 | 11,30 | 11,40 | 11,30 | 11,30 | 0,00% | 440,00 |
| 04.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 03.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 400,00 |
| 02.06.2026 | 11,70 | 12,30 | 11,70 | 12,30 | 1,65% | 1.000,00 |
| 01.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 29.05.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 3,33% | 320,00 |
| 28.05.2026 | 11,90 | 12,00 | 11,90 | 12,00 | -2,44% | 65,00 |
| 27.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 26.05.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 3,33% | 900,00 |
| 25.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 22.05.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 200,00 |
| 21.05.2026 | 12,10 | 12,10 | 11,60 | 11,60 | -0,85% | - |
| 20.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 19.05.2026 | 12,40 | 12,40 | 11,90 | 11,90 | -3,25% | 9.475,00 |
| 18.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -6,82% | - |
| 15.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -7,04% | - |
| 14.05.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 2,90% | 300,00 |
| 13.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 12.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 11.05.2026 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | 2.170,00 |
| 08.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 07.05.2026 | 13,80 | 14,50 | 13,80 | 14,40 | 3,60% | 1.480,00 |
| 06.05.2026 | 12,30 | 14,00 | 12,30 | 13,90 | 10,32% | 3.430,00 |
| 05.05.2026 | 11,80 | 12,60 | 11,80 | 12,60 | 5,00% | 4.510,00 |
| 04.05.2026 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | 225,00 |
| 30.04.2026 | 11,10 | 12,20 | 11,10 | 12,20 | 7,02% | 3.575,00 |
| 29.04.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -3,39% | 600,00 |
| 28.04.2026 | 12,30 | 12,30 | 11,80 | 11,80 | -5,60% | 1.400,00 |
| 27.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.04.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -3,85% | 150,00 |
| 23.04.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -2,99% | 660,00 |
| 22.04.2026 | 13,20 | 13,60 | 13,20 | 13,40 | -3,60% | 481,00 |
| 21.04.2026 | 13,60 | 13,90 | 13,10 | 13,90 | 1,46% | 229,00 |
| 20.04.2026 | 13,50 | 13,70 | 13,50 | 13,70 | -4,86% | 1.455,00 |
| 17.04.2026 | 13,10 | 14,40 | 13,10 | 14,40 | 12,50% | 250,00 |
| 16.04.2026 | 13,20 | 13,30 | 12,80 | 12,80 | -5,19% | 1.850,00 |
| 15.04.2026 | 13,50 | 13,60 | 13,50 | 13,50 | 0,00% | 950,00 |
| 14.04.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 3,85% | 30,00 |
| 13.04.2026 | 12,80 | 13,00 | 12,80 | 13,00 | -2,26% | 292,00 |
| 10.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 09.04.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 9,60% | 400,00 |
| 08.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |