11,895€
2,19%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,26% | - |
| 17.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,54% | - |
| 16.09.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,34% | - |
| 13.09.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,13% | - |
| 12.09.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,57% | - |
| 11.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -3,09% | - |
| 10.09.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -1,50% | - |
| 09.09.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -3,39% | - |
| 05.09.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -7,11% | - |
| 16.08.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 3,49% | - |
| 15.08.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,58% | - |
| 14.08.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,75% | - |
| 13.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 2,87% | - |
| 12.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -2,63% | - |
| 08.08.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 6,09% | - |
| 07.08.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,25% | - |
| 06.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -6,01% | - |
| 03.08.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -6,64% | - |
| 01.08.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 1,11% | - |
| 29.07.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 2,32% | - |
| 26.07.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -0,72% | - |
| 25.07.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,86% | - |
| 24.07.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -1,58% | - |
| 23.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,48% | - |
| 22.07.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -3,70% | - |
| 18.07.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | - |
| 17.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,79% | - |
| 16.07.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,47% | - |
| 15.07.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,62% | - |
| 12.07.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,36% | - |
| 11.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 2,41% | - |
| 10.07.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,22% | - |
| 09.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,88% | - |
| 08.07.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,27% | - |
| 03.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,22% | - |
| 02.07.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 4,22% | - |
| 28.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,36% | - |
| 25.06.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 3,15% | - |
| 24.06.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -1,42% | - |
| 21.06.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,53% | - |
| 20.06.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 1,64% | - |
| 17.06.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -3,26% | - |
| 14.06.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,97% | - |
| 13.06.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -2,19% | - |
| 12.06.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 2,17% | - |
| 07.06.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 0,98% | - |
| 06.06.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,26% | - |
| 05.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,55% | - |
| 04.06.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -2,96% | - |
| 03.06.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 2,53% | - |
| 31.05.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 1,73% | - |
| 30.05.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -2,08% | - |
| 29.05.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 0,83% | - |
| 28.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,03% | - |
| 27.05.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 24.05.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,02% | - |
| 23.05.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
| 22.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -1,68% | - |
| 21.05.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 3,20% | - |
| 17.05.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,49% | - |
| 15.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,04% | - |
| 14.05.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,03% | - |
| 10.05.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 1,77% | - |
| 03.05.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,13% | - |
| 02.05.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,55% | - |
| 30.04.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,29% | - |
| 29.04.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,47% | - |
| 25.04.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -3,84% | - |
| 24.04.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 1,49% | - |
| 23.04.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 0,04% | - |
| 22.04.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,95% | - |
| 19.04.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,80% | - |
| 17.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -6,60% | - |
| 15.04.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -0,32% | - |
| 12.04.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 1,72% | - |
| 11.04.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 3,02% | - |
| 08.04.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -0,74% | - |
| 05.04.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 0,17% | - |
| 04.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 4,96% | - |
| 03.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,25% | - |
| 02.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 1,92% | - |
| 28.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 27.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 25.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 21.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 20.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 18.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 14.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 13.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 11.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 08.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 07.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 06.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 05.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 04.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 01.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |