17,543€
0,53%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 17,60 | 17,65 | 17,51 | 17,54 | 0,53% | - |
| 02.07.2026 | 17,38 | 17,49 | 17,25 | 17,45 | 3,82% | - |
| 01.07.2026 | 17,60 | 17,60 | 16,77 | 16,81 | -4,65% | - |
| 30.06.2026 | 17,58 | 17,71 | 17,47 | 17,63 | -0,44% | - |
| 29.06.2026 | 17,87 | 17,91 | 17,68 | 17,71 | -0,34% | 1.100,00 |
| 26.06.2026 | 17,62 | 18,71 | 17,62 | 17,77 | -0,77% | - |
| 25.06.2026 | 18,51 | 18,51 | 17,81 | 17,90 | -3,65% | 86,00 |
| 24.06.2026 | 18,61 | 18,72 | 18,38 | 18,58 | -0,15% | 500,00 |
| 23.06.2026 | 18,52 | 18,88 | 18,51 | 18,61 | -0,24% | - |
| 22.06.2026 | 19,00 | 19,00 | 18,44 | 18,65 | -1,20% | - |
| 19.06.2026 | 18,65 | 19,21 | 18,59 | 18,88 | 2,25% | - |
| 18.06.2026 | 18,44 | 18,73 | 18,43 | 18,47 | -0,78% | - |
| 17.06.2026 | 18,33 | 18,61 | 18,27 | 18,61 | 2,80% | 46,00 |
| 16.06.2026 | 18,15 | 18,19 | 18,10 | 18,10 | -4,42% | - |
| 15.06.2026 | 19,45 | 19,45 | 18,60 | 18,94 | -2,48% | 2,00 |
| 12.06.2026 | 19,17 | 19,46 | 19,12 | 19,42 | -3,17% | - |
| 11.06.2026 | 18,65 | 20,06 | 18,65 | 20,06 | 6,59% | - |
| 10.06.2026 | 19,22 | 19,22 | 18,54 | 18,82 | -2,08% | - |
| 09.06.2026 | 20,10 | 20,10 | 18,76 | 19,22 | -4,46% | - |
| 08.06.2026 | 19,81 | 20,16 | 19,77 | 20,12 | 2,65% | - |
| 05.06.2026 | 19,72 | 20,01 | 19,51 | 19,60 | 0,23% | - |
| 04.06.2026 | 19,94 | 20,04 | 19,44 | 19,55 | -2,32% | - |
| 03.06.2026 | 19,20 | 20,09 | 19,20 | 20,02 | 3,95% | 200,00 |
| 02.06.2026 | 18,84 | 19,26 | 18,74 | 19,26 | 2,07% | - |
| 01.06.2026 | 19,44 | 19,44 | 18,27 | 18,87 | -2,62% | 1.100,00 |
| 29.05.2026 | 19,60 | 19,63 | 19,27 | 19,37 | -1,35% | - |
| 28.05.2026 | 19,78 | 20,03 | 19,64 | 19,64 | -0,34% | 42,00 |
| 27.05.2026 | 19,95 | 19,97 | 19,67 | 19,71 | -1,14% | - |
| 26.05.2026 | 19,87 | 20,20 | 19,77 | 19,93 | -0,28% | - |
| 25.05.2026 | 19,71 | 20,12 | 19,63 | 19,99 | -3,67% | - |
| 22.05.2026 | 20,73 | 20,83 | 20,70 | 20,75 | -1,03% | - |
| 21.05.2026 | 21,15 | 21,15 | 20,80 | 20,97 | -2,15% | - |
| 20.05.2026 | 21,61 | 21,75 | 21,30 | 21,43 | -1,06% | - |
| 19.05.2026 | 21,08 | 21,75 | 21,08 | 21,66 | 3,00% | 501,00 |
| 18.05.2026 | 21,31 | 21,47 | 20,84 | 21,03 | -0,76% | - |
| 15.05.2026 | 21,28 | 21,38 | 20,86 | 21,19 | -0,21% | - |
| 14.05.2026 | 21,55 | 21,55 | 21,01 | 21,23 | -1,78% | - |
| 13.05.2026 | 21,57 | 21,98 | 21,17 | 21,62 | 0,61% | - |
| 12.05.2026 | 21,43 | 21,73 | 21,18 | 21,49 | 3,67% | - |
| 11.05.2026 | 20,80 | 21,19 | 20,72 | 20,73 | 0,73% | - |
| 08.05.2026 | 20,49 | 20,69 | 20,10 | 20,58 | -2,37% | - |
| 07.05.2026 | 20,86 | 21,09 | 19,27 | 21,08 | -6,46% | 49,00 |
| 06.05.2026 | 22,38 | 22,55 | 22,38 | 22,53 | 0,63% | - |
| 05.05.2026 | 22,43 | 22,47 | 22,38 | 22,39 | -0,16% | - |
| 04.05.2026 | 22,36 | 22,58 | 22,36 | 22,43 | 0,02% | - |
| 30.04.2026 | 22,05 | 22,54 | 21,89 | 22,42 | 2,12% | - |
| 29.04.2026 | 22,03 | 22,04 | 21,95 | 21,96 | -1,55% | - |
| 28.04.2026 | 22,02 | 22,55 | 21,96 | 22,30 | 6,49% | - |
| 27.04.2026 | 20,95 | 21,19 | 20,79 | 20,94 | -3,08% | 4.189,00 |
| 24.04.2026 | 21,82 | 22,10 | 21,39 | 21,61 | 2,03% | - |
| 23.04.2026 | 21,26 | 21,60 | 20,97 | 21,18 | 3,12% | 1.500,00 |
| 22.04.2026 | 20,15 | 20,70 | 20,15 | 20,54 | 1,33% | - |
| 21.04.2026 | 20,69 | 20,70 | 20,20 | 20,27 | -2,05% | 970,00 |
| 20.04.2026 | 20,84 | 20,90 | 20,49 | 20,69 | 0,39% | - |
| 17.04.2026 | 21,06 | 21,46 | 20,53 | 20,61 | -2,76% | 237,00 |
| 16.04.2026 | 21,22 | 21,39 | 21,00 | 21,20 | -1,35% | - |
| 15.04.2026 | 22,35 | 22,35 | 21,36 | 21,49 | -3,81% | 93,00 |
| 14.04.2026 | 22,26 | 22,51 | 22,01 | 22,34 | -2,17% | 225,00 |
| 13.04.2026 | 22,12 | 23,17 | 22,12 | 22,83 | 2,47% | 869,00 |
| 10.04.2026 | 23,03 | 23,03 | 22,13 | 22,28 | -3,40% | 90,00 |
| 09.04.2026 | 22,99 | 23,19 | 22,79 | 23,07 | 1,03% | - |
| 08.04.2026 | 22,74 | 22,88 | 22,50 | 22,83 | -6,53% | 37,00 |
| 07.04.2026 | 24,49 | 24,85 | 24,06 | 24,43 | -2,84% | 810,00 |
| 02.04.2026 | 25,39 | 25,60 | 24,54 | 25,14 | -1,26% | - |
| 01.04.2026 | 26,30 | 26,30 | 24,97 | 25,46 | -2,90% | 2.000,00 |
| 31.03.2026 | 25,66 | 26,63 | 23,70 | 26,22 | -3,43% | 3.270,00 |
| 30.03.2026 | 25,85 | 27,32 | 25,85 | 27,15 | 5,17% | 54,00 |
| 27.03.2026 | 25,13 | 26,79 | 25,13 | 25,82 | 2,12% | 4.000,00 |
| 26.03.2026 | 25,39 | 25,82 | 25,11 | 25,28 | 4,70% | - |
| 25.03.2026 | 24,72 | 24,72 | 23,72 | 24,15 | -2,41% | - |
| 24.03.2026 | 23,77 | 24,91 | 23,77 | 24,74 | -2,56% | - |
| 23.03.2026 | 25,07 | 25,49 | 24,13 | 25,39 | -6,77% | 178,00 |
| 20.03.2026 | 26,13 | 27,24 | 25,95 | 27,24 | 4,27% | - |
| 19.03.2026 | 25,18 | 26,23 | 25,18 | 26,12 | 3,77% | 1.598,00 |
| 18.03.2026 | 25,48 | 25,55 | 24,77 | 25,17 | 1,57% | 220,00 |
| 17.03.2026 | 24,09 | 25,25 | 24,09 | 24,78 | 3,12% | 884,00 |
| 16.03.2026 | 23,99 | 24,53 | 23,73 | 24,03 | 0,08% | 1.330,00 |
| 13.03.2026 | 23,51 | 24,24 | 23,51 | 24,01 | 1,54% | 68,00 |
| 12.03.2026 | 22,66 | 24,31 | 22,66 | 23,65 | 4,32% | - |
| 11.03.2026 | 23,00 | 23,05 | 22,54 | 22,67 | 1,27% | 220,00 |
| 10.03.2026 | 23,00 | 23,00 | 21,64 | 22,38 | -2,84% | - |
| 09.03.2026 | 22,42 | 23,15 | 22,13 | 23,04 | 4,73% | - |
| 06.03.2026 | 22,29 | 22,74 | 21,92 | 22,00 | -2,72% | - |
| 05.03.2026 | 22,84 | 23,59 | 22,44 | 22,61 | 3,41% | - |
| 04.03.2026 | 21,04 | 21,94 | 20,97 | 21,87 | 3,48% | - |
| 03.03.2026 | 22,28 | 22,28 | 20,98 | 21,13 | -5,59% | - |
| 02.03.2026 | 20,48 | 22,86 | 20,48 | 22,38 | 8,75% | 2.000,00 |
| 27.02.2026 | 19,92 | 21,60 | 19,92 | 20,58 | 2,84% | - |
| 26.02.2026 | 19,88 | 20,18 | 19,81 | 20,01 | 0,68% | 200,00 |
| 25.02.2026 | 20,38 | 20,38 | 19,55 | 19,88 | -2,49% | - |
| 24.02.2026 | 20,21 | 20,62 | 20,17 | 20,39 | 0,72% | - |
| 23.02.2026 | 20,35 | 20,46 | 20,22 | 20,24 | -0,37% | - |
| 20.02.2026 | 20,58 | 20,58 | 19,66 | 20,32 | -1,24% | - |
| 19.02.2026 | 20,41 | 20,74 | 20,20 | 20,57 | 3,86% | - |
| 18.02.2026 | 19,73 | 19,92 | 19,70 | 19,81 | -0,04% | - |
| 17.02.2026 | 19,44 | 19,99 | 19,44 | 19,81 | 1,92% | - |
| 16.02.2026 | 19,44 | 19,64 | 19,41 | 19,44 | 0,22% | - |
| 13.02.2026 | 19,06 | 19,52 | 18,96 | 19,40 | -7,03% | 86,00 |
| 12.02.2026 | 21,90 | 22,43 | 20,60 | 20,87 | -1,37% | 300,00 |
| 11.02.2026 | 21,05 | 21,21 | 21,04 | 21,16 | 0,09% | 100,00 |