11,853€
-0,50%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,90 | 11,90 | 11,85 | 11,85 | -0,52% | 799,00 |
| 05.06.2025 | 12,02 | 12,04 | 11,87 | 11,91 | -0,65% | - |
| 04.06.2025 | 12,10 | 12,12 | 11,98 | 11,99 | -0,17% | - |
| 03.06.2025 | 11,97 | 12,02 | 11,94 | 12,01 | 2,61% | - |
| 02.06.2025 | 12,07 | 12,07 | 11,71 | 11,71 | -1,06% | 2,00 |
| 30.05.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 1,85% | 70,00 |
| 29.05.2025 | 11,90 | 11,94 | 11,55 | 11,62 | 2,74% | - |
| 28.05.2025 | 11,56 | 11,56 | 11,31 | 11,31 | -2,37% | 600,00 |
| 27.05.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,28% | 74,00 |
| 26.05.2025 | 11,69 | 11,69 | 11,59 | 11,61 | 0,52% | - |
| 23.05.2025 | 11,63 | 11,65 | 11,45 | 11,55 | -0,71% | - |
| 22.05.2025 | 11,70 | 11,75 | 11,59 | 11,64 | -0,73% | - |
| 21.05.2025 | 11,85 | 11,85 | 11,69 | 11,72 | 1,41% | - |
| 20.05.2025 | 11,53 | 11,60 | 11,53 | 11,56 | -0,43% | - |
| 19.05.2025 | 11,62 | 11,63 | 11,47 | 11,61 | 0,19% | - |
| 16.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -2,28% | 9,00 |
| 15.05.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 2,20% | 4,00 |
| 14.05.2025 | 11,69 | 11,73 | 11,57 | 11,60 | 0,72% | - |
| 13.05.2025 | 11,51 | 11,85 | 11,35 | 11,52 | -0,86% | - |
| 12.05.2025 | 11,38 | 11,64 | 11,34 | 11,62 | 3,91% | - |
| 09.05.2025 | 11,22 | 11,24 | 11,13 | 11,18 | 0,74% | - |
| 08.05.2025 | 11,08 | 11,17 | 11,03 | 11,10 | -0,78% | - |
| 07.05.2025 | 11,31 | 11,56 | 11,19 | 11,19 | -1,63% | 3.102,00 |
| 06.05.2025 | 11,31 | 11,40 | 11,30 | 11,37 | 0,49% | - |
| 05.05.2025 | 11,27 | 11,32 | 11,26 | 11,32 | 0,71% | - |
| 02.05.2025 | 11,13 | 11,24 | 11,00 | 11,24 | 0,25% | - |
| 30.04.2025 | 11,19 | 11,22 | 11,01 | 11,21 | 1,33% | - |
| 29.04.2025 | 11,05 | 11,07 | 11,03 | 11,06 | -0,27% | - |
| 28.04.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 1,19% | 200,00 |
| 25.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,09% | 37,00 |
| 24.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -5,19% | 20,00 |
| 23.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,98% | 199,00 |
| 22.04.2025 | 11,25 | 11,49 | 11,21 | 11,44 | 2,44% | - |
| 17.04.2025 | 11,11 | 11,26 | 11,09 | 11,17 | 2,55% | - |
| 16.04.2025 | 10,92 | 11,05 | 10,81 | 10,89 | -2,44% | - |
| 15.04.2025 | 11,15 | 11,16 | 11,15 | 11,16 | 1,66% | 5,00 |
| 14.04.2025 | 10,95 | 11,03 | 10,81 | 10,98 | 0,78% | - |
| 11.04.2025 | 10,89 | 11,16 | 10,58 | 10,89 | 1,63% | - |
| 10.04.2025 | 11,10 | 11,22 | 10,46 | 10,72 | 1,88% | - |
| 09.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -4,75% | 100,00 |
| 08.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,36% | 15,00 |
| 07.04.2025 | 10,30 | 10,79 | 10,30 | 10,79 | -4,30% | 1.368,00 |
| 04.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -4,97% | 35,00 |
| 03.04.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -5,68% | 299,00 |
| 02.04.2025 | 12,53 | 12,91 | 12,47 | 12,58 | -3,45% | - |
| 01.04.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 1,64% | 1,00 |
| 31.03.2025 | 12,77 | 12,84 | 12,66 | 12,82 | 0,59% | - |
| 28.03.2025 | 12,95 | 12,96 | 12,74 | 12,75 | -2,82% | - |
| 27.03.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,73% | 50,00 |
| 26.03.2025 | 13,01 | 13,02 | 12,96 | 13,02 | -1,06% | - |
| 25.03.2025 | 12,97 | 13,17 | 12,96 | 13,16 | 1,09% | - |
| 24.03.2025 | 12,94 | 13,02 | 12,91 | 13,02 | -0,67% | - |
| 21.03.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 2,02% | 76,00 |
| 20.03.2025 | 12,85 | 12,90 | 12,83 | 12,85 | 0,41% | - |
| 19.03.2025 | 12,65 | 12,82 | 12,65 | 12,79 | 1,55% | - |
| 18.03.2025 | 12,61 | 12,65 | 12,57 | 12,60 | -0,96% | - |
| 17.03.2025 | 12,67 | 12,72 | 12,67 | 12,72 | 2,31% | 204,00 |
| 14.03.2025 | 12,34 | 12,49 | 12,29 | 12,43 | -1,02% | - |
| 13.03.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 2,80% | 99,00 |
| 12.03.2025 | 12,13 | 12,29 | 12,11 | 12,22 | 1,96% | - |
| 11.03.2025 | 12,26 | 12,26 | 11,90 | 11,98 | -0,46% | - |
| 10.03.2025 | 12,22 | 12,24 | 11,99 | 12,04 | -1,17% | - |
| 07.03.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 4,04% | 2,00 |
| 06.03.2025 | 11,88 | 11,90 | 11,70 | 11,71 | -2,54% | - |
| 05.03.2025 | 12,05 | 12,05 | 11,89 | 12,01 | 1,12% | - |
| 04.03.2025 | 12,15 | 12,15 | 11,84 | 11,88 | -2,06% | - |
| 03.03.2025 | 12,53 | 12,53 | 12,13 | 12,13 | -2,18% | 2,00 |
| 28.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,68% | 40,00 |
| 27.02.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,64% | 100,00 |
| 26.02.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,23% | 426,00 |
| 25.02.2025 | 12,08 | 12,21 | 12,05 | 12,19 | -1,48% | - |
| 24.02.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,63% | 219,00 |
| 21.02.2025 | 12,15 | 12,31 | 12,13 | 12,29 | 1,67% | - |
| 20.02.2025 | 12,15 | 12,16 | 12,08 | 12,09 | 1,70% | - |
| 19.02.2025 | 11,84 | 11,90 | 11,83 | 11,89 | 0,27% | - |
| 18.02.2025 | 11,89 | 11,89 | 11,86 | 11,86 | -0,46% | 482,00 |
| 17.02.2025 | 11,88 | 11,92 | 11,53 | 11,91 | 1,21% | 8,00 |
| 14.02.2025 | 11,79 | 11,79 | 11,74 | 11,77 | 1,10% | - |
| 13.02.2025 | 11,97 | 12,07 | 11,63 | 11,64 | -0,72% | - |
| 12.02.2025 | 12,13 | 12,14 | 11,69 | 11,73 | -3,74% | - |
| 11.02.2025 | 12,20 | 12,21 | 12,17 | 12,18 | 1,04% | - |
| 10.02.2025 | 12,20 | 12,20 | 12,06 | 12,06 | 0,37% | 2.221,00 |
| 07.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 1,69% | 2,00 |
| 06.02.2025 | 11,73 | 11,83 | 11,72 | 11,81 | 1,07% | - |
| 05.02.2025 | 11,67 | 11,71 | 11,63 | 11,69 | 3,00% | - |
| 04.02.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,09% | 100,00 |
| 03.02.2025 | 11,65 | 11,65 | 11,47 | 11,47 | -1,88% | 2,00 |
| 31.01.2025 | 11,63 | 11,71 | 11,58 | 11,69 | 1,26% | - |
| 30.01.2025 | 11,52 | 11,57 | 11,50 | 11,55 | 1,49% | - |
| 29.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,24% | 800,00 |
| 28.01.2025 | 11,33 | 11,38 | 11,32 | 11,35 | -1,33% | - |
| 27.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 8,00 |
| 24.01.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -1,40% | 245,00 |
| 23.01.2025 | 11,58 | 11,63 | 11,57 | 11,61 | 1,22% | - |
| 22.01.2025 | 11,53 | 11,54 | 11,46 | 11,47 | -2,69% | - |
| 21.01.2025 | 11,85 | 11,85 | 11,78 | 11,79 | -4,07% | - |
| 20.01.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 1,53% | 200,00 |
| 17.01.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -1,02% | 203,00 |
| 16.01.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -2,20% | 148,00 |
| 15.01.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 3,01% | 4,00 |