22,750€
11,46%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 21,90 | 22,61 | 21,62 | 22,60 | 10,71% | 3.356,00 |
| 27.02.2026 | 20,41 | 20,41 | 20,41 | 20,41 | 2,92% | 200,00 |
| 26.02.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -1,49% | 63,00 |
| 25.02.2026 | 20,13 | 20,13 | 20,13 | 20,13 | -1,61% | 153,00 |
| 24.02.2026 | 20,31 | 20,48 | 20,18 | 20,46 | 0,20% | - |
| 23.02.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,39% | 1,00 |
| 20.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,30% | 122,00 |
| 19.02.2026 | 20,25 | 20,82 | 20,25 | 20,77 | 5,08% | 2.090,00 |
| 18.02.2026 | 19,79 | 19,88 | 19,70 | 19,77 | -1,47% | - |
| 17.02.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 4,86% | 5,00 |
| 16.02.2026 | 19,79 | 19,79 | 19,13 | 19,13 | -0,26% | 11,00 |
| 13.02.2026 | 19,36 | 19,40 | 19,18 | 19,18 | -7,34% | 1.028,00 |
| 12.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,10% | 1,00 |
| 11.02.2026 | 20,81 | 21,42 | 20,81 | 20,93 | -0,33% | 15,00 |
| 10.02.2026 | 20,49 | 21,00 | 20,48 | 21,00 | 4,84% | 2.764,00 |
| 09.02.2026 | 19,70 | 20,06 | 19,62 | 20,03 | -1,72% | - |
| 06.02.2026 | 19,37 | 20,38 | 19,37 | 20,38 | 7,46% | 4,00 |
| 05.02.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -1,79% | 264,00 |
| 04.02.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 4,82% | 97,00 |
| 03.02.2026 | 18,39 | 18,49 | 18,13 | 18,42 | 0,89% | - |
| 02.02.2026 | 17,98 | 18,26 | 17,98 | 18,26 | -2,87% | 569,00 |
| 30.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,74% | 300,00 |
| 29.01.2026 | 18,50 | 18,94 | 18,50 | 18,94 | 4,24% | 540,00 |
| 28.01.2026 | 18,17 | 18,17 | 18,17 | 18,17 | 0,94% | 302,00 |
| 27.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 280,00 |
| 26.01.2026 | 17,87 | 17,87 | 17,80 | 17,80 | 4,77% | 51,00 |
| 23.01.2026 | 17,50 | 17,50 | 16,99 | 16,99 | -2,58% | 3,00 |
| 22.01.2026 | 17,35 | 17,46 | 17,30 | 17,44 | 0,46% | - |
| 21.01.2026 | 17,16 | 17,43 | 17,08 | 17,36 | 1,55% | - |
| 20.01.2026 | 17,12 | 17,12 | 17,10 | 17,10 | -3,17% | 72,00 |
| 19.01.2026 | 17,66 | 17,66 | 17,66 | 17,66 | 0,06% | 1,00 |
| 16.01.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -1,62% | 55,00 |
| 15.01.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 2,22% | 3,00 |
| 14.01.2026 | 17,59 | 17,70 | 17,47 | 17,55 | 0,00% | - |
| 13.01.2026 | 17,49 | 17,55 | 17,49 | 17,55 | 1,89% | 426,00 |
| 12.01.2026 | 17,74 | 17,74 | 17,22 | 17,22 | -3,01% | 14,00 |
| 09.01.2026 | 17,22 | 17,76 | 17,22 | 17,76 | 7,35% | 72,00 |
| 08.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -1,34% | 54,00 |
| 07.01.2026 | 16,76 | 16,77 | 16,76 | 16,77 | -2,98% | 43,00 |
| 06.01.2026 | 17,14 | 17,38 | 17,07 | 17,28 | -0,12% | 1.926,00 |
| 05.01.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -0,37% | 3,00 |
| 02.01.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 3,30% | 2,00 |
| 30.12.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,23% | 499,00 |
| 29.12.2025 | 17,05 | 17,05 | 17,02 | 17,02 | -3,81% | 69,00 |
| 23.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,27% | 600,00 |
| 22.12.2025 | 17,54 | 17,54 | 16,97 | 16,97 | -2,50% | 54,00 |
| 19.12.2025 | 17,06 | 17,41 | 17,06 | 17,41 | 1,56% | 69,00 |
| 18.12.2025 | 17,02 | 17,23 | 17,02 | 17,14 | 0,96% | - |
| 17.12.2025 | 16,81 | 16,98 | 16,74 | 16,98 | 0,33% | 42,00 |
| 16.12.2025 | 16,96 | 16,96 | 16,92 | 16,92 | -2,76% | 110,00 |
| 15.12.2025 | 17,51 | 17,69 | 17,25 | 17,40 | 0,43% | 5.486,00 |
| 12.12.2025 | 17,01 | 17,33 | 17,01 | 17,33 | -1,06% | 1.486,00 |
| 11.12.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,51% | 27,00 |
| 10.12.2025 | 17,63 | 17,63 | 17,60 | 17,60 | -0,07% | 36,00 |
| 09.12.2025 | 17,68 | 17,69 | 17,61 | 17,61 | -1,55% | - |
| 08.12.2025 | 17,95 | 17,95 | 17,89 | 17,89 | 1,56% | 10,00 |
| 05.12.2025 | 17,60 | 17,67 | 17,46 | 17,62 | 0,07% | - |
| 04.12.2025 | 17,69 | 17,71 | 17,51 | 17,60 | 1,60% | - |
| 03.12.2025 | 16,86 | 17,58 | 16,86 | 17,33 | -1,46% | 6.392,00 |
| 02.12.2025 | 17,52 | 17,63 | 17,51 | 17,58 | -2,83% | - |
| 01.12.2025 | 18,12 | 18,12 | 17,56 | 18,10 | -3,72% | 602,00 |
| 28.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | 265,00 |
| 27.11.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 4,13% | 120,00 |
| 26.11.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 1,50% | 50,00 |
| 25.11.2025 | 17,88 | 17,88 | 17,64 | 17,64 | -1,09% | 42,00 |
| 24.11.2025 | 17,59 | 17,84 | 17,28 | 17,84 | 1,08% | 253,00 |
| 21.11.2025 | 17,51 | 17,67 | 17,34 | 17,65 | 0,68% | - |
| 20.11.2025 | 17,60 | 17,60 | 17,53 | 17,53 | 2,19% | 350,00 |
| 19.11.2025 | 17,07 | 17,29 | 17,06 | 17,15 | -1,29% | - |
| 18.11.2025 | 17,26 | 17,39 | 17,26 | 17,38 | -1,89% | 290,00 |
| 17.11.2025 | 17,36 | 17,89 | 17,36 | 17,71 | -0,70% | 494,00 |
| 14.11.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 7,21% | 3,00 |
| 13.11.2025 | 16,81 | 17,01 | 16,62 | 16,64 | -1,55% | - |
| 12.11.2025 | 16,88 | 16,97 | 16,85 | 16,90 | 1,20% | - |
| 11.11.2025 | 16,74 | 16,74 | 16,58 | 16,70 | -2,01% | - |
| 10.11.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 3,65% | 132,00 |
| 07.11.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 1,01% | 2,00 |
| 06.11.2025 | 16,36 | 16,43 | 16,16 | 16,28 | 2,49% | - |
| 05.11.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,08% | 20,00 |
| 04.11.2025 | 16,19 | 16,27 | 16,12 | 16,22 | 0,26% | - |
| 03.11.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 1,59% | 317,00 |
| 31.10.2025 | 15,89 | 16,00 | 15,87 | 15,92 | -2,35% | - |
| 30.10.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 2,87% | 100,00 |
| 29.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -1,98% | 63,00 |
| 28.10.2025 | 16,03 | 16,19 | 15,99 | 16,17 | -1,73% | - |
| 27.10.2025 | 16,09 | 16,50 | 16,09 | 16,46 | 2,11% | 410,00 |
| 24.10.2025 | 15,98 | 16,13 | 15,98 | 16,12 | 1,11% | - |
| 23.10.2025 | 15,82 | 15,95 | 15,82 | 15,94 | 4,30% | - |
| 22.10.2025 | 15,45 | 15,50 | 15,20 | 15,28 | -0,07% | - |
| 21.10.2025 | 15,50 | 15,50 | 15,29 | 15,29 | -1,32% | 1.058,00 |
| 20.10.2025 | 15,35 | 15,64 | 15,35 | 15,50 | 3,54% | - |
| 17.10.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,17% | 600,00 |
| 16.10.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,88% | 645,00 |
| 15.10.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -0,13% | 3,00 |
| 14.10.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 4,95% | 338,00 |
| 13.10.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -4,75% | 50,00 |
| 10.10.2025 | 14,71 | 14,84 | 14,41 | 14,84 | -6,23% | 1.069,00 |
| 09.10.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 1,57% | 100,00 |
| 08.10.2025 | 15,49 | 15,58 | 15,47 | 15,58 | -0,54% | - |
| 07.10.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,62% | 2,00 |