20,043€
-2,80%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,82 | 20,05 | 19,47 | 19,76 | -4,19% | 504,00 |
| 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 |
| 16.04.2026 | 20,82 | 21,26 | 20,82 | 21,13 | -1,26% | 946,00 |
| 15.04.2026 | 21,87 | 23,50 | 21,25 | 21,40 | -3,25% | 3.736,00 |
| 14.04.2026 | 22,00 | 22,72 | 22,00 | 22,12 | -4,12% | 563,00 |
| 13.04.2026 | 22,51 | 23,27 | 22,51 | 23,07 | 4,82% | 210,00 |
| 10.04.2026 | 22,55 | 22,59 | 22,01 | 22,01 | -3,76% | 205,00 |
| 09.04.2026 | 23,14 | 23,16 | 22,86 | 22,87 | -1,38% | 2.345,00 |
| 08.04.2026 | 23,12 | 23,23 | 22,43 | 23,19 | -5,73% | 754,00 |
| 07.04.2026 | 24,50 | 24,85 | 24,44 | 24,60 | 0,37% | 319,00 |
| 02.04.2026 | 25,60 | 25,60 | 24,51 | 24,51 | -3,31% | 243,00 |
| 01.04.2026 | 25,93 | 26,50 | 25,28 | 25,35 | -1,78% | 2.185,00 |
| 31.03.2026 | 26,33 | 26,53 | 25,44 | 25,81 | -3,69% | 511,00 |
| 30.03.2026 | 26,23 | 27,71 | 26,23 | 26,80 | 3,12% | 297,00 |
| 27.03.2026 | 26,58 | 26,76 | 25,73 | 25,99 | 5,52% | 393,00 |
| 26.03.2026 | 25,29 | 25,62 | 24,00 | 24,63 | 0,37% | 4.461,00 |
| 25.03.2026 | 23,72 | 24,54 | 23,72 | 24,54 | 0,95% | 111,00 |
| 24.03.2026 | 24,14 | 24,88 | 24,14 | 24,31 | 5,60% | 101,00 |
| 23.03.2026 | 23,84 | 24,60 | 23,02 | 23,02 | -7,55% | 617,00 |
| 20.03.2026 | 26,51 | 27,50 | 24,90 | 24,90 | -3,53% | 5.292,00 |
| 19.03.2026 | 25,80 | 26,52 | 25,80 | 25,81 | 0,82% | 513,00 |
| 18.03.2026 | 25,08 | 25,65 | 25,01 | 25,60 | 4,92% | 1.083,00 |
| 17.03.2026 | 24,29 | 24,50 | 24,03 | 24,40 | 1,50% | 2.600,00 |
| 16.03.2026 | 24,38 | 24,96 | 23,55 | 24,04 | -1,23% | 1.739,00 |
| 13.03.2026 | 24,13 | 24,34 | 23,64 | 24,34 | 1,12% | 941,00 |
| 12.03.2026 | 23,43 | 24,07 | 23,43 | 24,07 | 5,11% | 757,00 |
| 11.03.2026 | 22,79 | 22,90 | 22,79 | 22,90 | 2,92% | 599,00 |
| 10.03.2026 | 22,07 | 22,29 | 21,67 | 22,25 | -4,63% | 999,00 |
| 09.03.2026 | 21,80 | 23,33 | 21,80 | 23,33 | 9,84% | 2.194,00 |
| 06.03.2026 | 22,66 | 22,66 | 21,24 | 21,24 | -7,09% | 35,00 |
| 05.03.2026 | 23,30 | 23,30 | 22,72 | 22,86 | 5,39% | 403,00 |
| 04.03.2026 | 21,58 | 21,69 | 21,58 | 21,69 | 1,17% | 447,00 |
| 03.03.2026 | 21,74 | 21,94 | 20,50 | 21,44 | -5,96% | 3.348,00 |
| 02.03.2026 | 22,21 | 23,00 | 21,83 | 22,80 | 11,71% | 3.852,00 |
| 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 |