14,833€
-0,77%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,83 | 14,86 | 14,83 | 14,83 | -0,77% | - |
| 03.09.2025 | 14,87 | 14,95 | 14,75 | 14,95 | 2,73% | - |
| 02.09.2025 | 14,91 | 14,91 | 14,55 | 14,55 | -0,10% | 169,00 |
| 01.09.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -1,35% | 2,00 |
| 29.08.2025 | 14,96 | 14,96 | 14,37 | 14,77 | -4,77% | 531,00 |
| 28.08.2025 | 15,02 | 15,51 | 15,01 | 15,51 | 8,43% | 1.012,00 |
| 27.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,40% | 120,00 |
| 26.08.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -1,62% | 10,00 |
| 25.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,76% | 1,00 |
| 22.08.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,04% | 20,00 |
| 21.08.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,96% | 6,00 |
| 20.08.2025 | 13,82 | 13,83 | 13,74 | 13,81 | 1,41% | - |
| 19.08.2025 | 13,63 | 13,71 | 13,59 | 13,62 | 0,54% | - |
| 18.08.2025 | 13,54 | 13,58 | 13,49 | 13,55 | 0,99% | - |
| 15.08.2025 | 13,84 | 13,84 | 13,42 | 13,42 | -0,37% | 4,00 |
| 14.08.2025 | 13,44 | 13,51 | 13,43 | 13,47 | -0,43% | - |
| 13.08.2025 | 13,55 | 13,62 | 13,50 | 13,52 | -2,15% | - |
| 12.08.2025 | 13,65 | 13,82 | 13,65 | 13,82 | 3,75% | 370,00 |
| 11.08.2025 | 13,30 | 13,35 | 13,30 | 13,32 | 0,95% | - |
| 08.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,19% | 250,00 |
| 07.08.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 2,86% | 2,00 |
| 06.08.2025 | 12,72 | 12,74 | 12,62 | 12,68 | 2,16% | - |
| 05.08.2025 | 12,53 | 12,53 | 12,39 | 12,41 | -0,36% | - |
| 04.08.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 2,59% | 402,00 |
| 01.08.2025 | 12,55 | 12,55 | 12,14 | 12,14 | -1,86% | 2,00 |
| 31.07.2025 | 12,59 | 12,62 | 12,31 | 12,37 | -0,72% | - |
| 30.07.2025 | 12,45 | 12,49 | 12,42 | 12,46 | 1,34% | - |
| 29.07.2025 | 12,28 | 12,39 | 12,28 | 12,30 | 0,33% | - |
| 28.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,09% | 50,00 |
| 25.07.2025 | 12,16 | 12,20 | 12,11 | 12,12 | 1,06% | - |
| 24.07.2025 | 12,16 | 12,17 | 11,99 | 12,00 | -0,29% | - |
| 23.07.2025 | 11,82 | 12,03 | 11,82 | 12,03 | 2,06% | 6.562,00 |
| 22.07.2025 | 11,76 | 11,87 | 11,75 | 11,79 | -0,32% | - |
| 21.07.2025 | 11,81 | 11,85 | 11,81 | 11,83 | 0,40% | - |
| 18.07.2025 | 11,82 | 11,83 | 11,76 | 11,78 | -1,22% | - |
| 17.07.2025 | 11,88 | 11,94 | 11,85 | 11,92 | 1,12% | - |
| 16.07.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -3,32% | 200,00 |
| 15.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,12% | 2,00 |
| 14.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,33% | 718,00 |
| 11.07.2025 | 11,97 | 12,02 | 11,93 | 12,02 | -0,02% | - |
| 10.07.2025 | 11,97 | 12,40 | 11,96 | 12,02 | -0,27% | - |
| 09.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,44% | 913,00 |
| 08.07.2025 | 11,96 | 12,02 | 11,94 | 12,00 | -0,60% | - |
| 07.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,25% | 2,00 |
| 04.07.2025 | 12,04 | 12,12 | 12,03 | 12,05 | 0,79% | - |
| 03.07.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,17% | 112,00 |
| 02.07.2025 | 11,84 | 12,04 | 11,83 | 11,93 | 1,84% | - |
| 01.07.2025 | 11,72 | 11,78 | 11,68 | 11,72 | -1,58% | - |
| 30.06.2025 | 11,97 | 12,02 | 11,82 | 11,90 | 0,19% | - |
| 27.06.2025 | 11,73 | 11,91 | 11,72 | 11,88 | -1,06% | - |
| 26.06.2025 | 11,95 | 12,01 | 11,83 | 12,01 | 0,76% | - |
| 25.06.2025 | 11,95 | 12,00 | 11,91 | 11,92 | 0,53% | - |
| 24.06.2025 | 11,94 | 11,97 | 11,82 | 11,86 | -7,33% | - |
| 23.06.2025 | 12,66 | 12,80 | 12,66 | 12,79 | 1,73% | - |
| 20.06.2025 | 12,73 | 12,74 | 12,35 | 12,58 | -2,16% | - |
| 19.06.2025 | 12,93 | 12,96 | 12,85 | 12,85 | -0,39% | - |
| 18.06.2025 | 12,95 | 12,97 | 12,88 | 12,90 | 2,36% | - |
| 17.06.2025 | 12,63 | 12,63 | 12,61 | 12,61 | -2,29% | 608,00 |
| 16.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,53% | 2,00 |
| 13.06.2025 | 12,77 | 12,79 | 12,70 | 12,71 | 2,38% | - |
| 12.06.2025 | 12,22 | 12,41 | 12,22 | 12,41 | 0,98% | 550,00 |
| 11.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,29% | 2.262,00 |
| 10.06.2025 | 12,05 | 12,26 | 12,05 | 12,26 | -0,33% | 1.002,00 |
| 09.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,76% | 2,00 |
| 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 |