19,270€
-11,46%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 19,82 | 20,07 | 19,82 | 20,00 | -8,11% | 616,00 |
| 04.11.2026 | 21,98 | 22,08 | 21,61 | 21,77 | -4,83% | - |
| 03.11.2026 | 22,48 | 22,87 | 22,41 | 22,87 | 1,46% | 42,00 |
| 02.11.2026 | 23,36 | 23,36 | 22,54 | 22,54 | -2,93% | 38,00 |
| 30.10.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 2,00% | 13,00 |
| 29.10.2026 | 23,07 | 23,15 | 22,76 | 22,77 | -0,33% | - |
| 28.10.2026 | 22,88 | 23,13 | 22,62 | 22,84 | 0,93% | - |
| 27.10.2026 | 22,63 | 22,63 | 22,63 | 22,63 | -0,83% | 7,00 |
| 26.10.2026 | 23,29 | 23,35 | 22,78 | 22,82 | 5,99% | 277,00 |
| 23.10.2026 | 22,16 | 22,16 | 21,53 | 21,53 | -2,47% | 71,00 |
| 22.10.2026 | 21,96 | 22,39 | 21,95 | 22,08 | 2,84% | - |
| 21.10.2026 | 21,46 | 21,55 | 21,31 | 21,47 | 1,20% | - |
| 20.10.2026 | 21,22 | 21,42 | 21,20 | 21,21 | -2,08% | 1.055,00 |
| 19.10.2026 | 21,72 | 21,72 | 21,66 | 21,66 | 2,85% | 148,00 |
| 16.10.2026 | 20,45 | 21,06 | 20,45 | 21,06 | 0,77% | 45,00 |
| 15.10.2026 | 20,59 | 20,90 | 20,29 | 20,90 | -0,10% | 6,00 |
| 14.10.2026 | 21,29 | 21,29 | 20,92 | 20,92 | -0,62% | 48,00 |
| 13.10.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 4,05% | 1,00 |
| 12.10.2026 | 20,23 | 20,23 | 20,23 | 20,23 | -0,15% | 10,00 |
| 09.10.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -2,78% | 200,00 |
| 08.10.2026 | 20,64 | 20,84 | 20,64 | 20,84 | 0,53% | 343,00 |
| 07.10.2026 | 20,94 | 20,94 | 19,97 | 20,73 | -0,62% | 14,00 |
| 06.10.2026 | 20,92 | 20,95 | 20,76 | 20,86 | 0,53% | - |
| 05.10.2026 | 20,31 | 20,75 | 20,31 | 20,75 | -1,28% | 201,00 |
| 02.10.2026 | 20,50 | 21,02 | 20,50 | 21,02 | 5,95% | 247,00 |
| 01.10.2026 | 20,35 | 20,35 | 19,84 | 19,84 | -3,34% | 9,00 |
| 30.09.2026 | 20,60 | 20,75 | 19,90 | 20,53 | 0,02% | - |
| 29.09.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -5,44% | 7,00 |
| 28.09.2026 | 20,93 | 21,70 | 20,93 | 21,70 | 2,17% | 4,00 |
| 25.09.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,76% | 436,00 |
| 24.09.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -1,08% | 1,00 |
| 23.09.2026 | 21,76 | 21,76 | 21,31 | 21,31 | -2,07% | 538,00 |
| 22.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,46% | 6,00 |
| 21.09.2026 | 21,86 | 21,86 | 21,85 | 21,86 | -0,73% | 206,00 |
| 18.09.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -1,21% | 3,00 |
| 17.09.2026 | 21,93 | 22,55 | 21,93 | 22,29 | -1,68% | 470,00 |
| 16.09.2026 | 22,59 | 23,06 | 22,51 | 22,67 | 4,28% | - |
| 15.09.2026 | 22,31 | 22,38 | 21,74 | 21,74 | -3,38% | 10,00 |
| 14.09.2026 | 21,89 | 22,55 | 21,89 | 22,50 | 2,27% | 23,00 |
| 11.09.2026 | 21,72 | 22,00 | 21,72 | 22,00 | 0,50% | 36,00 |
| 10.09.2026 | 21,71 | 21,89 | 21,71 | 21,89 | 1,91% | 893,00 |
| 09.09.2026 | 21,92 | 21,92 | 21,48 | 21,48 | -1,10% | 255,00 |
| 08.09.2026 | 21,14 | 21,72 | 21,14 | 21,72 | 1,92% | 528,00 |
| 07.09.2026 | 21,23 | 21,31 | 21,23 | 21,31 | -0,23% | 4,00 |
| 04.09.2026 | 21,07 | 21,36 | 21,07 | 21,36 | -1,48% | 123,00 |
| 03.09.2026 | 21,04 | 21,68 | 21,04 | 21,68 | 0,05% | 2,00 |
| 02.09.2026 | 21,98 | 22,35 | 21,67 | 21,67 | -1,41% | 245,00 |
| 01.09.2026 | 22,40 | 22,43 | 21,74 | 21,98 | 3,58% | 294,00 |
| 31.08.2026 | 21,50 | 21,91 | 21,22 | 21,22 | 1,19% | 825,00 |
| 28.08.2026 | 20,97 | 20,97 | 20,97 | 20,97 | -0,14% | 95,00 |
| 27.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,08% | 5,00 |
| 26.08.2026 | 20,80 | 20,83 | 20,55 | 20,78 | -0,65% | - |
| 25.08.2026 | 20,85 | 21,12 | 20,79 | 20,91 | 2,20% | - |
| 24.08.2026 | 20,62 | 21,05 | 20,46 | 20,46 | -3,24% | 4,00 |
| 21.08.2026 | 21,17 | 21,45 | 21,12 | 21,15 | 1,81% | - |
| 20.08.2026 | 21,05 | 21,05 | 20,77 | 20,77 | -1,75% | 487,00 |
| 19.08.2026 | 21,47 | 21,72 | 21,09 | 21,14 | 0,43% | 603,00 |
| 18.08.2026 | 21,46 | 21,46 | 20,42 | 21,05 | 4,10% | 29,00 |
| 17.08.2026 | 20,69 | 20,75 | 20,22 | 20,22 | -0,20% | 27,00 |
| 14.08.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,78% | 1,00 |
| 13.08.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 2,15% | 29,00 |
| 12.08.2026 | 20,56 | 20,56 | 19,99 | 19,99 | 0,78% | 7,00 |
| 11.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | 1,00 |
| 10.08.2026 | 19,44 | 20,12 | 19,44 | 19,84 | 1,20% | 310,00 |
| 07.08.2026 | 19,42 | 19,70 | 18,89 | 19,60 | 1,79% | 353,00 |
| 06.08.2026 | 19,23 | 19,26 | 19,23 | 19,26 | 2,31% | 305,00 |
| 05.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,32% | 127,00 |
| 04.08.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -2,40% | 1,00 |
| 03.08.2026 | 19,77 | 19,77 | 19,35 | 19,35 | -0,37% | 6,00 |
| 31.07.2026 | 19,72 | 19,81 | 19,29 | 19,42 | -1,66% | - |
| 30.07.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 2,23% | 153,00 |
| 29.07.2026 | 19,53 | 19,78 | 19,26 | 19,32 | 0,72% | - |
| 28.07.2026 | 19,14 | 19,27 | 18,97 | 19,18 | -1,12% | - |
| 27.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,12% | 103,00 |
| 24.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,77% | 300,00 |
| 23.07.2026 | 19,47 | 20,38 | 19,46 | 20,38 | 2,85% | 360,00 |
| 22.07.2026 | 19,67 | 19,82 | 19,67 | 19,82 | 0,00% | 355,00 |
| 21.07.2026 | 19,56 | 19,82 | 19,56 | 19,82 | 6,45% | 256,00 |
| 20.07.2026 | 18,31 | 18,62 | 18,31 | 18,62 | 3,94% | 59,00 |
| 17.07.2026 | 17,91 | 17,91 | 17,91 | 17,91 | -0,94% | 103,00 |
| 16.07.2026 | 18,40 | 18,46 | 18,05 | 18,08 | -1,53% | - |
| 15.07.2026 | 18,80 | 18,80 | 18,21 | 18,36 | -5,60% | 110,00 |
| 14.07.2026 | 19,33 | 19,45 | 19,33 | 19,45 | 4,37% | 131,00 |
| 13.07.2026 | 18,00 | 18,68 | 18,00 | 18,64 | 2,59% | 39,00 |
| 10.07.2026 | 18,50 | 18,61 | 18,17 | 18,17 | -4,42% | 5,00 |
| 09.07.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,03% | 6,00 |
| 08.07.2026 | 18,04 | 19,00 | 18,04 | 19,00 | 6,77% | 616,00 |
| 07.07.2026 | 18,06 | 18,06 | 17,24 | 17,80 | -1,55% | 288,00 |
| 06.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 2,92% | 28,00 |
| 03.07.2026 | 17,56 | 17,60 | 17,48 | 17,56 | 2,21% | - |
| 02.07.2026 | 17,39 | 17,65 | 17,09 | 17,18 | 1,94% | - |
| 01.07.2026 | 17,50 | 17,53 | 16,50 | 16,86 | -4,21% | 1.322,00 |
| 30.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 270,00 |
| 29.06.2026 | 17,77 | 17,77 | 17,60 | 17,60 | -0,59% | 1.233,00 |
| 26.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,54% | 1.250,00 |
| 25.06.2026 | 17,47 | 17,93 | 17,47 | 17,61 | -3,90% | 377,00 |
| 24.06.2026 | 18,38 | 18,88 | 18,32 | 18,32 | -2,91% | 305,00 |
| 23.06.2026 | 18,30 | 18,87 | 18,30 | 18,87 | -0,21% | 507,00 |
| 22.06.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -2,30% | 2,00 |
| 19.06.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 5,56% | 1,00 |