12,205€
1,84%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,14 | 12,21 | 12,13 | 12,21 | 1,88% | - |
| 04.11.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,71% | - |
| 01.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,21% | - |
| 31.10.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,00% | - |
| 30.10.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,13% | - |
| 29.10.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -1,58% | - |
| 28.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | 80,00 |
| 25.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 24.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 23.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 22.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,62% | - |
| 21.10.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 0,04% | 100,00 |
| 18.10.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,10% | - |
| 17.10.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,16% | - |
| 16.10.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,08% | - |
| 15.10.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -2,96% | - |
| 14.10.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -0,28% | - |
| 11.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,28% | - |
| 10.10.2024 | 12,69 | 12,69 | 12,66 | 12,66 | -0,31% | 6,00 |
| 09.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 08.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,80% | - |
| 07.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,06% | - |
| 04.10.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,91% | - |
| 03.10.2024 | 12,67 | 13,12 | 12,67 | 13,12 | 2,70% | 500,00 |
| 02.10.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,63% | - |
| 01.10.2024 | 12,09 | 12,69 | 12,09 | 12,69 | 5,27% | 600,00 |
| 30.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 2,33% | - |
| 27.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -2,08% | - |
| 26.09.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -0,87% | - |
| 25.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,29% | - |
| 24.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,77% | - |
| 23.09.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -0,42% | - |
| 20.09.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 1,36% | - |
| 19.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -3,36% | - |
| 18.09.2024 | 11,75 | 12,19 | 11,75 | 12,19 | 1,04% | 224,00 |
| 17.09.2024 | 11,61 | 12,07 | 11,61 | 12,07 | 2,38% | 140,00 |
| 16.09.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,26% | - |
| 13.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 1,42% | - |
| 12.09.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,17% | - |
| 11.09.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -3,06% | - |
| 10.09.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,57% | - |
| 09.09.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -2,06% | - |
| 06.09.2024 | 12,35 | 12,38 | 12,35 | 12,38 | -1,55% | 500,00 |
| 05.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,76% | - |
| 04.09.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -5,67% | - |
| 03.09.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,42% | - |
| 02.09.2024 | 13,27 | 13,27 | 13,18 | 13,18 | -1,01% | - |
| 30.08.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 0,80% | - |
| 29.08.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,08% | - |
| 28.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,98% | - |
| 27.08.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,52% | - |
| 26.08.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 1,16% | - |
| 23.08.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,27% | - |
| 22.08.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,12% | - |
| 21.08.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,73% | - |
| 20.08.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,55% | - |
| 19.08.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -1,85% | - |
| 16.08.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,93% | - |
| 15.08.2024 | 13,07 | 13,38 | 13,07 | 13,38 | 2,88% | 500,00 |
| 14.08.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 1,09% | - |
| 13.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -1,19% | - |
| 12.08.2024 | 12,53 | 13,02 | 12,53 | 13,02 | 3,79% | 155,00 |
| 09.08.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 1,33% | - |
| 08.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 2,31% | - |
| 07.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,25% | - |
| 06.08.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 4,10% | - |
| 05.08.2024 | 11,13 | 11,73 | 11,13 | 11,60 | -9,91% | 1.750,00 |
| 02.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -6,37% | - |
| 01.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,87% | - |
| 31.07.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 4,05% | - |
| 30.07.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -2,45% | - |
| 29.07.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,73% | - |
| 26.07.2024 | 13,37 | 13,76 | 13,37 | 13,76 | 2,65% | 200,00 |
| 25.07.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,89% | - |
| 24.07.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -1,31% | - |
| 23.07.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -0,11% | - |
| 22.07.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,22% | - |
| 19.07.2024 | 13,89 | 13,89 | 13,89 | 13,89 | -2,56% | - |
| 18.07.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 1,24% | - |
| 17.07.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,14% | - |
| 16.07.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,43% | - |
| 15.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,47% | - |
| 12.07.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,11% | - |
| 11.07.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,36% | - |
| 10.07.2024 | 13,63 | 14,00 | 13,63 | 14,00 | 2,56% | 34,00 |
| 09.07.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,41% | - |
| 08.07.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,68% | - |
| 05.07.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,43% | - |
| 04.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,14% | - |
| 03.07.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,92% | - |
| 02.07.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 3,14% | - |
| 01.07.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,92% | 209,00 |
| 28.06.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,42% | - |
| 27.06.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -3,08% | - |
| 26.06.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 0,36% | - |
| 25.06.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 3,00% | - |
| 24.06.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,93% | - |
| 21.06.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 0,22% | - |
| 20.06.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,52% | - |
| 19.06.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 1,06% | - |