20,800€
-4,06%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 20,88 | 21,07 | 20,71 | 20,80 | -4,08% | 99,00 |
| 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 |
| 18.06.2026 | 18,90 | 18,90 | 18,34 | 18,34 | -2,65% | 4,00 |
| 17.06.2026 | 18,61 | 18,84 | 18,61 | 18,84 | 2,59% | 63,00 |
| 16.06.2026 | 18,45 | 18,45 | 18,36 | 18,36 | -3,44% | 3,00 |
| 15.06.2026 | 18,60 | 19,02 | 18,45 | 19,02 | -3,99% | 50,00 |
| 12.06.2026 | 19,76 | 19,81 | 19,18 | 19,81 | -0,68% | 46,00 |
| 11.06.2026 | 19,37 | 19,94 | 19,37 | 19,94 | 8,49% | 1.784,00 |
| 10.06.2026 | 19,10 | 19,10 | 18,38 | 18,38 | -4,17% | 4,00 |
| 09.06.2026 | 19,57 | 19,58 | 18,76 | 19,18 | -3,67% | - |
| 08.06.2026 | 19,39 | 20,43 | 19,39 | 19,91 | 4,00% | 18,00 |
| 05.06.2026 | 20,09 | 20,09 | 19,15 | 19,15 | -2,82% | 22,00 |
| 04.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,93% | 60,00 |
| 03.06.2026 | 19,74 | 20,34 | 19,74 | 19,89 | 4,11% | 68,00 |
| 02.06.2026 | 19,30 | 19,30 | 19,10 | 19,10 | 0,50% | 9,00 |
| 01.06.2026 | 18,68 | 19,01 | 18,10 | 19,01 | -3,80% | 1.129,00 |
| 29.05.2026 | 19,52 | 19,76 | 19,18 | 19,76 | 0,05% | 16,00 |
| 28.05.2026 | 20,00 | 20,00 | 19,57 | 19,75 | 0,95% | 174,00 |
| 27.05.2026 | 19,62 | 19,62 | 19,56 | 19,56 | -2,64% | 65,00 |
| 26.05.2026 | 20,09 | 20,09 | 20,09 | 20,09 | -1,42% | 1,00 |
| 25.05.2026 | 20,05 | 20,38 | 19,47 | 20,38 | -1,16% | 536,00 |
| 22.05.2026 | 20,82 | 20,83 | 20,41 | 20,62 | -1,95% | - |
| 21.05.2026 | 20,83 | 21,03 | 20,69 | 21,03 | -1,64% | 2.602,00 |
| 20.05.2026 | 21,66 | 21,66 | 21,38 | 21,38 | 0,85% | 159,00 |
| 19.05.2026 | 21,79 | 21,79 | 21,20 | 21,20 | -0,98% | 46,00 |
| 18.05.2026 | 21,31 | 21,41 | 21,31 | 21,41 | 1,57% | 240,00 |
| 15.05.2026 | 21,68 | 21,68 | 21,08 | 21,08 | -0,57% | 116,00 |
| 14.05.2026 | 21,08 | 21,25 | 21,05 | 21,20 | -2,35% | - |
| 13.05.2026 | 21,77 | 21,77 | 21,71 | 21,71 | 1,19% | 31,00 |
| 12.05.2026 | 21,41 | 21,50 | 21,07 | 21,46 | 4,30% | - |
| 11.05.2026 | 20,57 | 21,19 | 20,57 | 20,57 | 0,54% | 2.866,00 |
| 08.05.2026 | 20,97 | 20,97 | 20,46 | 20,46 | -2,11% | 135,00 |
| 07.05.2026 | 20,63 | 21,25 | 20,51 | 20,90 | -1,14% | 3.629,00 |
| 06.05.2026 | 22,55 | 22,55 | 21,14 | 21,14 | -5,62% | 185,00 |
| 05.05.2026 | 22,51 | 22,51 | 22,32 | 22,40 | -0,44% | 137,00 |
| 04.05.2026 | 22,49 | 22,50 | 22,49 | 22,50 | 0,22% | 63,00 |
| 30.04.2026 | 22,52 | 22,95 | 22,28 | 22,45 | 0,54% | 1.116,00 |
| 29.04.2026 | 22,33 | 22,33 | 22,33 | 22,33 | 0,68% | 132,00 |
| 28.04.2026 | 21,69 | 22,18 | 21,69 | 22,18 | 7,36% | 220,00 |
| 27.04.2026 | 20,88 | 20,88 | 20,66 | 20,66 | -3,50% | 3.364,00 |
| 24.04.2026 | 22,20 | 22,20 | 21,13 | 21,41 | -0,97% | 3.731,00 |
| 23.04.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 7,67% | 1,00 |
| 22.04.2026 | 20,69 | 20,69 | 20,08 | 20,08 | -2,71% | 125,00 |
| 21.04.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,82% | 1,00 |
| 20.04.2026 | 20,28 | 20,81 | 20,28 | 20,81 | -1,75% | 172,00 |
| 17.04.2026 | 21,01 | 21,18 | 20,56 | 21,18 | 0,24% | 1.946,00 |