12,438€
1,76%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,37 | 12,54 | 12,34 | 12,43 | 1,72% | - |
| 21.11.2024 | 12,13 | 12,24 | 12,12 | 12,22 | -0,39% | - |
| 20.11.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -1,43% | 168,00 |
| 19.11.2024 | 12,56 | 12,73 | 12,44 | 12,45 | 1,36% | - |
| 18.11.2024 | 12,51 | 12,51 | 12,28 | 12,28 | -2,85% | 70,00 |
| 15.11.2024 | 12,23 | 12,64 | 12,23 | 12,64 | 2,22% | 7,00 |
| 14.11.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -1,08% | 150,00 |
| 13.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 300,00 |
| 12.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,22% | 246,00 |
| 11.11.2024 | 12,22 | 12,26 | 11,94 | 11,98 | -2,40% | - |
| 08.11.2024 | 12,18 | 12,29 | 12,17 | 12,27 | -2,19% | - |
| 07.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 4,50% | 6,00 |
| 06.11.2024 | 12,21 | 12,21 | 12,01 | 12,01 | -1,54% | 329,00 |
| 05.11.2024 | 12,17 | 12,20 | 12,08 | 12,19 | 0,83% | - |
| 04.11.2024 | 12,15 | 12,17 | 12,06 | 12,09 | -0,10% | - |
| 01.11.2024 | 12,11 | 12,14 | 12,08 | 12,11 | -0,43% | - |
| 31.10.2024 | 12,19 | 12,20 | 12,10 | 12,16 | 2,42% | - |
| 30.10.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -1,06% | 100,00 |
| 29.10.2024 | 12,03 | 12,04 | 11,99 | 12,00 | 1,27% | - |
| 28.10.2024 | 11,86 | 11,91 | 11,84 | 11,85 | -2,85% | - |
| 25.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,81% | 46,00 |
| 24.10.2024 | 12,10 | 12,14 | 12,10 | 12,10 | 0,08% | - |
| 23.10.2024 | 12,10 | 12,12 | 12,06 | 12,09 | -0,23% | - |
| 22.10.2024 | 12,06 | 12,12 | 12,06 | 12,12 | -1,24% | 653,00 |
| 21.10.2024 | 12,33 | 12,35 | 12,27 | 12,27 | 1,01% | - |
| 18.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -2,21% | 150,00 |
| 17.10.2024 | 12,45 | 12,49 | 12,42 | 12,42 | -0,54% | - |
| 16.10.2024 | 12,49 | 12,51 | 12,47 | 12,49 | -1,67% | - |
| 15.10.2024 | 12,38 | 12,70 | 12,38 | 12,70 | -0,70% | 14,00 |
| 14.10.2024 | 12,88 | 12,89 | 12,71 | 12,79 | -0,58% | - |
| 11.10.2024 | 12,90 | 12,91 | 12,84 | 12,87 | -2,26% | - |
| 10.10.2024 | 12,90 | 13,17 | 12,90 | 13,16 | 2,07% | - |
| 09.10.2024 | 13,16 | 13,16 | 12,90 | 12,90 | -3,71% | 1.359,00 |
| 08.10.2024 | 13,41 | 13,45 | 13,39 | 13,39 | -0,32% | - |
| 07.10.2024 | 13,53 | 13,85 | 13,44 | 13,44 | -1,27% | 510,00 |
| 04.10.2024 | 13,44 | 13,65 | 13,28 | 13,61 | 4,19% | - |
| 03.10.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 2,07% | 500,00 |
| 02.10.2024 | 13,03 | 13,03 | 12,80 | 12,80 | 1,83% | 568,00 |
| 01.10.2024 | 12,30 | 12,57 | 12,30 | 12,57 | 3,71% | 1.001,00 |
| 30.09.2024 | 12,25 | 12,26 | 12,11 | 12,12 | -1,70% | - |
| 27.09.2024 | 11,99 | 12,34 | 11,98 | 12,33 | 1,00% | - |
| 26.09.2024 | 12,23 | 12,27 | 12,19 | 12,20 | -0,73% | - |
| 25.09.2024 | 12,35 | 12,35 | 12,25 | 12,29 | -0,32% | - |
| 24.09.2024 | 12,33 | 12,34 | 12,26 | 12,33 | 2,07% | - |
| 23.09.2024 | 12,11 | 12,19 | 11,96 | 12,08 | -0,27% | - |
| 20.09.2024 | 12,24 | 12,28 | 12,07 | 12,12 | 0,87% | - |
| 19.09.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -4,19% | 19,00 |
| 18.09.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 4,46% | 80,00 |
| 17.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,32% | 42,00 |
| 16.09.2024 | 12,25 | 12,29 | 12,25 | 12,29 | 2,72% | 102,00 |
| 13.09.2024 | 11,96 | 12,00 | 11,92 | 11,96 | 1,10% | - |
| 12.09.2024 | 12,03 | 12,03 | 11,83 | 11,83 | -0,63% | 1.610,00 |
| 11.09.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -1,94% | 500,00 |
| 10.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -3,11% | 746,00 |
| 09.09.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 2,08% | 18,00 |
| 06.09.2024 | 12,56 | 12,61 | 12,27 | 12,28 | -2,15% | - |
| 05.09.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,32% | 10,00 |
| 04.09.2024 | 12,69 | 12,69 | 12,51 | 12,51 | -5,94% | 625,00 |
| 03.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 15,00 |
| 02.09.2024 | 13,49 | 13,49 | 13,32 | 13,40 | -0,24% | - |
| 30.08.2024 | 13,52 | 13,52 | 13,42 | 13,43 | -0,32% | - |
| 29.08.2024 | 13,42 | 13,51 | 13,41 | 13,47 | 0,39% | - |
| 28.08.2024 | 13,41 | 13,44 | 13,28 | 13,42 | -1,34% | - |
| 27.08.2024 | 13,54 | 13,61 | 13,42 | 13,60 | -0,04% | - |
| 26.08.2024 | 13,34 | 13,63 | 13,32 | 13,61 | 2,82% | - |
| 23.08.2024 | 13,18 | 13,25 | 13,13 | 13,23 | 1,32% | - |
| 22.08.2024 | 12,89 | 13,06 | 12,89 | 13,06 | -0,97% | 1.174,00 |
| 21.08.2024 | 13,17 | 13,21 | 13,08 | 13,19 | -1,42% | - |
| 20.08.2024 | 13,27 | 13,39 | 13,26 | 13,38 | 1,31% | - |
| 19.08.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -5,14% | 150,00 |
| 16.08.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 2,69% | 549,00 |
| 15.08.2024 | 13,39 | 13,56 | 13,35 | 13,56 | 4,39% | 598,00 |
| 14.08.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -0,80% | 5,00 |
| 13.08.2024 | 13,09 | 13,15 | 13,07 | 13,09 | 0,31% | - |
| 12.08.2024 | 12,76 | 13,11 | 12,74 | 13,05 | 2,05% | - |
| 09.08.2024 | 12,76 | 12,81 | 12,73 | 12,79 | -2,05% | - |
| 08.08.2024 | 12,87 | 13,06 | 12,86 | 13,06 | 4,19% | 1.800,00 |
| 07.08.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -2,22% | 17,00 |
| 06.08.2024 | 12,37 | 12,82 | 12,37 | 12,82 | 7,73% | 2,00 |
| 05.08.2024 | 10,87 | 11,90 | 10,87 | 11,90 | -7,61% | 1.403,00 |
| 02.08.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -8,05% | 58,00 |
| 01.08.2024 | 13,96 | 14,04 | 13,90 | 14,00 | -2,63% | - |
| 31.07.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 5,16% | 103,00 |
| 30.07.2024 | 13,54 | 13,70 | 13,49 | 13,68 | -1,21% | - |
| 29.07.2024 | 13,86 | 13,88 | 13,84 | 13,84 | 2,03% | - |
| 26.07.2024 | 13,58 | 13,61 | 13,48 | 13,57 | 1,14% | - |
| 25.07.2024 | 13,27 | 13,42 | 13,27 | 13,42 | -3,04% | 865,00 |
| 24.07.2024 | 13,76 | 13,90 | 13,75 | 13,84 | -1,30% | - |
| 23.07.2024 | 13,91 | 14,02 | 13,89 | 14,02 | 1,06% | - |
| 22.07.2024 | 13,88 | 13,95 | 13,87 | 13,87 | -3,31% | - |
| 19.07.2024 | 14,34 | 14,35 | 14,34 | 14,35 | -0,31% | 80,00 |
| 18.07.2024 | 14,46 | 14,48 | 14,33 | 14,39 | -0,05% | - |
| 17.07.2024 | 14,29 | 14,41 | 14,27 | 14,40 | 0,81% | - |
| 16.07.2024 | 14,26 | 14,29 | 14,26 | 14,28 | -0,44% | - |
| 15.07.2024 | 14,37 | 14,37 | 14,35 | 14,35 | 0,93% | 4,00 |
| 12.07.2024 | 14,15 | 14,26 | 14,11 | 14,21 | 0,30% | - |
| 11.07.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 2,70% | 353,00 |
| 10.07.2024 | 13,83 | 13,84 | 13,80 | 13,80 | -0,33% | - |
| 09.07.2024 | 13,86 | 13,88 | 13,83 | 13,84 | -2,72% | - |
| 08.07.2024 | 14,22 | 14,23 | 14,22 | 14,23 | -0,73% | 55,00 |