11,923€
-0,58%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 11,99 | 11,99 | 11,83 | 11,93 | -0,56% | - |
| 16.07.2025 | 11,99 | 12,00 | 11,90 | 11,99 | 0,04% | 9,00 |
| 15.07.2025 | 12,05 | 12,05 | 11,95 | 11,99 | -0,50% | - |
| 14.07.2025 | 12,02 | 12,14 | 12,02 | 12,05 | 0,19% | - |
| 11.07.2025 | 12,03 | 12,08 | 11,96 | 12,03 | -0,06% | - |
| 10.07.2025 | 12,17 | 12,40 | 11,98 | 12,03 | -1,07% | - |
| 09.07.2025 | 11,97 | 12,24 | 11,97 | 12,16 | 1,59% | - |
| 08.07.2025 | 11,77 | 11,99 | 11,77 | 11,97 | 1,79% | - |
| 07.07.2025 | 12,05 | 12,05 | 11,75 | 11,76 | -2,39% | - |
| 04.07.2025 | 12,07 | 12,12 | 12,02 | 12,05 | -0,17% | - |
| 03.07.2025 | 11,91 | 12,08 | 11,91 | 12,07 | 1,34% | - |
| 02.07.2025 | 11,72 | 12,04 | 11,72 | 11,91 | 1,62% | - |
| 01.07.2025 | 11,90 | 11,90 | 11,68 | 11,72 | -1,47% | - |
| 30.06.2025 | 11,85 | 12,01 | 11,84 | 11,90 | 0,38% | - |
| 27.06.2025 | 11,73 | 11,88 | 11,70 | 11,85 | -1,04% | - |
| 26.06.2025 | 11,92 | 11,99 | 11,78 | 11,98 | 0,46% | - |
| 25.06.2025 | 11,89 | 12,00 | 11,89 | 11,92 | 0,25% | - |
| 24.06.2025 | 11,95 | 11,96 | 11,82 | 11,89 | -7,02% | - |
| 23.06.2025 | 13,00 | 13,00 | 12,61 | 12,79 | 1,67% | - |
| 20.06.2025 | 12,85 | 12,85 | 12,35 | 12,58 | -2,10% | - |
| 19.06.2025 | 12,92 | 12,96 | 12,85 | 12,85 | -0,52% | - |
| 18.06.2025 | 12,58 | 12,97 | 12,58 | 12,92 | 2,66% | - |
| 17.06.2025 | 12,62 | 12,68 | 12,48 | 12,58 | -0,28% | - |
| 16.06.2025 | 12,80 | 12,80 | 12,58 | 12,62 | -1,41% | - |
| 13.06.2025 | 12,39 | 12,87 | 12,39 | 12,80 | 3,29% | - |
| 12.06.2025 | 12,26 | 12,44 | 12,26 | 12,39 | 1,00% | - |
| 11.06.2025 | 12,16 | 12,36 | 12,16 | 12,27 | 0,86% | - |
| 10.06.2025 | 12,15 | 12,21 | 12,06 | 12,16 | 1,06% | 1.002,00 |
| 09.06.2025 | 12,00 | 12,11 | 11,99 | 12,03 | 0,25% | - |
| 06.06.2025 | 11,92 | 12,05 | 11,92 | 12,00 | 0,71% | - |
| 05.06.2025 | 12,05 | 12,05 | 11,90 | 11,92 | -1,08% | - |
| 04.06.2025 | 12,12 | 12,12 | 12,03 | 12,05 | -0,58% | - |
| 03.06.2025 | 12,00 | 12,15 | 12,00 | 12,12 | 1,00% | - |
| 02.06.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,70% | - |
| 30.05.2025 | 11,65 | 12,03 | 11,65 | 11,80 | 1,29% | - |
| 29.05.2025 | 11,63 | 11,91 | 11,62 | 11,65 | 0,17% | - |
| 28.05.2025 | 11,76 | 11,76 | 11,63 | 11,63 | -1,13% | - |
| 27.05.2025 | 11,64 | 11,77 | 11,64 | 11,76 | 1,01% | - |
| 26.05.2025 | 11,58 | 11,70 | 11,58 | 11,64 | 0,54% | - |
| 23.05.2025 | 11,68 | 11,68 | 11,48 | 11,58 | -0,88% | - |
| 22.05.2025 | 11,48 | 11,71 | 11,48 | 11,68 | -0,02% | 39,00 |
| 21.05.2025 | 11,54 | 11,86 | 11,54 | 11,69 | 1,28% | - |
| 20.05.2025 | 11,61 | 11,61 | 11,48 | 11,54 | -0,62% | - |
| 19.05.2025 | 11,56 | 11,62 | 11,48 | 11,61 | 0,41% | - |
| 16.05.2025 | 11,71 | 11,71 | 11,53 | 11,56 | -1,24% | - |
| 15.05.2025 | 11,57 | 11,73 | 11,57 | 11,71 | 0,84% | - |
| 14.05.2025 | 11,46 | 11,71 | 11,46 | 11,61 | 0,87% | - |
| 13.05.2025 | 11,53 | 11,64 | 11,37 | 11,51 | -0,56% | - |
| 12.05.2025 | 11,14 | 11,59 | 11,14 | 11,58 | 3,49% | - |
| 09.05.2025 | 11,05 | 11,27 | 11,05 | 11,19 | 0,79% | - |
| 08.05.2025 | 11,14 | 11,15 | 11,03 | 11,10 | -0,74% | - |
| 07.05.2025 | 11,20 | 11,34 | 11,11 | 11,18 | -0,58% | - |
| 06.05.2025 | 11,20 | 11,30 | 11,20 | 11,25 | -0,04% | - |
| 05.05.2025 | 11,21 | 11,27 | 11,17 | 11,25 | 0,33% | - |
| 02.05.2025 | 11,24 | 11,24 | 11,05 | 11,21 | -0,13% | - |
| 30.04.2025 | 11,21 | 11,23 | 11,05 | 11,23 | 0,25% | - |
| 29.04.2025 | 11,17 | 11,20 | 11,16 | 11,20 | 0,27% | - |
| 28.04.2025 | 11,22 | 11,25 | 11,08 | 11,17 | -0,18% | - |
| 25.04.2025 | 11,22 | 11,22 | 11,09 | 11,19 | -0,22% | - |
| 24.04.2025 | 11,38 | 11,38 | 11,02 | 11,22 | -1,47% | - |
| 23.04.2025 | 11,39 | 11,45 | 11,25 | 11,38 | -0,04% | - |
| 22.04.2025 | 11,15 | 11,43 | 11,15 | 11,39 | 2,15% | - |
| 17.04.2025 | 10,90 | 11,22 | 10,90 | 11,15 | 2,34% | - |
| 16.04.2025 | 11,08 | 11,08 | 10,73 | 10,89 | -1,71% | - |
| 15.04.2025 | 10,96 | 11,12 | 10,96 | 11,08 | 1,14% | - |
| 14.04.2025 | 10,94 | 11,00 | 10,84 | 10,96 | 0,78% | - |
| 11.04.2025 | 10,73 | 11,03 | 10,63 | 10,87 | 1,33% | - |
| 10.04.2025 | 11,08 | 11,16 | 10,53 | 10,73 | -4,37% | 10,00 |
| 09.04.2025 | 10,90 | 11,22 | 10,31 | 11,22 | 2,82% | - |
| 08.04.2025 | 11,00 | 11,27 | 10,78 | 10,91 | 0,67% | - |
| 07.04.2025 | 10,56 | 11,05 | 10,40 | 10,84 | -3,64% | 3.000,00 |
| 04.04.2025 | 12,05 | 12,05 | 11,21 | 11,25 | -6,70% | - |
| 03.04.2025 | 12,51 | 12,51 | 11,97 | 12,06 | -3,67% | - |
| 02.04.2025 | 12,89 | 12,89 | 12,43 | 12,52 | -2,95% | - |
| 01.04.2025 | 12,80 | 13,00 | 12,79 | 12,90 | 0,68% | - |
| 31.03.2025 | 12,78 | 12,82 | 12,68 | 12,81 | 0,14% | - |
| 28.03.2025 | 13,11 | 13,13 | 12,79 | 12,79 | -2,40% | 39,00 |
| 27.03.2025 | 13,05 | 13,33 | 13,05 | 13,11 | 0,33% | - |
| 26.03.2025 | 13,10 | 13,18 | 13,01 | 13,07 | -0,32% | - |
| 25.03.2025 | 12,97 | 13,11 | 12,96 | 13,11 | 0,96% | - |
| 24.03.2025 | 12,98 | 13,03 | 12,91 | 12,98 | -0,12% | - |
| 21.03.2025 | 12,81 | 13,05 | 12,81 | 13,00 | 1,38% | - |
| 20.03.2025 | 12,74 | 12,84 | 12,74 | 12,82 | 0,55% | - |
| 19.03.2025 | 12,57 | 13,08 | 12,45 | 12,75 | 1,33% | - |
| 18.03.2025 | 12,43 | 12,64 | 12,43 | 12,58 | 1,15% | - |
| 17.03.2025 | 12,35 | 12,47 | 12,35 | 12,44 | 0,73% | - |
| 14.03.2025 | 12,34 | 12,38 | 12,26 | 12,35 | 0,12% | - |
| 13.03.2025 | 12,20 | 12,55 | 12,20 | 12,34 | 1,11% | - |
| 12.03.2025 | 12,08 | 12,23 | 12,02 | 12,20 | 0,97% | - |
| 11.03.2025 | 12,12 | 12,29 | 12,02 | 12,08 | -0,27% | - |
| 10.03.2025 | 12,08 | 12,27 | 12,07 | 12,12 | 0,33% | - |
| 07.03.2025 | 11,79 | 12,14 | 11,79 | 12,08 | 2,42% | - |
| 06.03.2025 | 11,90 | 11,94 | 11,78 | 11,79 | -0,88% | - |
| 05.03.2025 | 11,94 | 12,05 | 11,81 | 11,90 | -0,36% | - |
| 04.03.2025 | 12,21 | 12,21 | 11,93 | 11,94 | -2,25% | - |
| 03.03.2025 | 12,23 | 12,40 | 12,19 | 12,21 | -0,12% | - |
| 28.02.2025 | 12,16 | 12,29 | 12,13 | 12,23 | 0,53% | - |
| 27.02.2025 | 11,91 | 12,18 | 11,91 | 12,16 | 2,12% | 26,00 |
| 26.02.2025 | 11,88 | 12,12 | 11,83 | 11,91 | -0,94% | - |
| 25.02.2025 | 12,17 | 12,17 | 12,02 | 12,02 | -1,35% | - |