22,130$
-0,67%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 22,44 | 22,48 | 22,10 | 22,13 | -0,67% | 102.412,00 |
| 16.01.2025 | 22,16 | 22,45 | 22,06 | 22,28 | 0,54% | 79.376,00 |
| 15.01.2025 | 21,73 | 22,17 | 21,47 | 22,16 | 3,17% | 169.956,00 |
| 14.01.2025 | 21,46 | 21,55 | 21,05 | 21,48 | 1,18% | 88.097,00 |
| 13.01.2025 | 21,05 | 21,30 | 20,18 | 21,23 | -1,07% | 347.686,00 |
| 10.01.2025 | 21,46 | 21,55 | 21,07 | 21,46 | -0,19% | 115.114,00 |
| 08.01.2025 | 21,42 | 21,61 | 20,87 | 21,50 | 0,00% | 105.979,00 |
| 07.01.2025 | 21,33 | 21,52 | 21,15 | 21,50 | 0,99% | 124.818,00 |
| 06.01.2025 | 21,83 | 21,90 | 21,04 | 21,29 | -2,25% | 103.071,00 |
| 03.01.2025 | 21,85 | 22,43 | 21,55 | 21,78 | 0,37% | 190.553,00 |
| 02.01.2025 | 21,70 | 21,95 | 21,31 | 21,70 | 0,98% | 150.891,00 |
| 31.12.2024 | 21,45 | 21,70 | 21,30 | 21,49 | 0,19% | 69.238,00 |
| 30.12.2024 | 21,25 | 21,96 | 20,64 | 21,45 | 0,09% | 235.902,00 |
| 27.12.2024 | 21,27 | 21,60 | 20,91 | 21,43 | 0,14% | 92.756,00 |
| 26.12.2024 | 20,38 | 21,42 | 20,38 | 21,40 | 4,39% | 93.063,00 |
| 24.12.2024 | 20,13 | 20,53 | 20,05 | 20,50 | 2,24% | 32.980,00 |
| 23.12.2024 | 20,50 | 20,50 | 19,64 | 20,05 | -1,18% | 111.513,00 |
| 20.12.2024 | 19,76 | 20,39 | 19,75 | 20,29 | 1,35% | 235.776,00 |
| 19.12.2024 | 19,61 | 20,05 | 19,35 | 20,02 | 2,30% | 140.846,00 |
| 18.12.2024 | 20,46 | 20,94 | 19,51 | 19,57 | -4,30% | 119.010,00 |
| 17.12.2024 | 19,97 | 20,47 | 19,97 | 20,45 | 1,39% | 94.004,00 |
| 16.12.2024 | 20,22 | 20,35 | 19,97 | 20,17 | 0,50% | 112.568,00 |
| 13.12.2024 | 20,27 | 20,46 | 19,91 | 20,07 | -1,13% | 151.968,00 |
| 12.12.2024 | 20,26 | 20,34 | 20,05 | 20,30 | -0,15% | 151.758,00 |
| 11.12.2024 | 20,38 | 20,44 | 20,07 | 20,33 | 0,89% | 106.402,00 |
| 10.12.2024 | 20,41 | 20,41 | 19,94 | 20,15 | -1,32% | 202.280,00 |
| 09.12.2024 | 19,80 | 20,44 | 19,80 | 20,42 | 3,18% | 145.037,00 |
| 06.12.2024 | 19,78 | 19,98 | 19,41 | 19,79 | 0,05% | 77.494,00 |
| 05.12.2024 | 20,10 | 20,23 | 19,64 | 19,78 | -1,84% | 96.006,00 |
| 04.12.2024 | 20,15 | 20,37 | 19,94 | 20,15 | -0,40% | 259.295,00 |
| 03.12.2024 | 20,65 | 20,65 | 20,09 | 20,23 | -2,32% | 180.850,00 |
| 02.12.2024 | 20,54 | 21,00 | 20,02 | 20,71 | 1,02% | 214.580,00 |
| 29.11.2024 | 20,57 | 21,31 | 20,39 | 20,50 | 0,69% | 41.813,00 |
| 27.11.2024 | 20,97 | 21,02 | 20,31 | 20,36 | -2,12% | 52.141,00 |
| 26.11.2024 | 20,90 | 20,95 | 20,55 | 20,80 | -0,57% | 98.301,00 |
| 25.11.2024 | 20,83 | 21,10 | 20,50 | 20,92 | 1,55% | 164.871,00 |
| 22.11.2024 | 21,33 | 21,51 | 20,46 | 20,60 | 2,90% | 106.608,00 |
| 20.11.2024 | 20,45 | 20,95 | 19,92 | 20,02 | 0,75% | 294.238,00 |
| 19.11.2024 | 19,43 | 20,09 | 19,43 | 19,87 | 1,12% | 145.867,00 |
| 18.11.2024 | 19,52 | 19,97 | 19,52 | 19,65 | 1,55% | 96.158,00 |
| 15.11.2024 | 19,87 | 19,87 | 19,10 | 19,35 | -1,88% | 104.852,00 |
| 14.11.2024 | 19,96 | 20,00 | 19,41 | 19,72 | -1,05% | 90.250,00 |
| 13.11.2024 | 19,31 | 19,98 | 18,75 | 19,93 | 2,31% | 166.677,00 |
| 12.11.2024 | 20,00 | 20,13 | 19,47 | 19,48 | -3,47% | 108.609,00 |
| 11.11.2024 | 19,29 | 20,25 | 17,53 | 20,18 | 3,22% | 312.383,00 |
| 08.11.2024 | 20,00 | 20,09 | 19,47 | 19,55 | -0,31% | 84.252,00 |
| 07.11.2024 | 19,84 | 20,03 | 19,59 | 19,61 | -0,46% | 71.627,00 |
| 06.11.2024 | 19,42 | 20,00 | 19,42 | 19,70 | 5,86% | 117.998,00 |
| 05.11.2024 | 18,37 | 18,80 | 18,37 | 18,61 | 2,20% | 61.512,00 |
| 04.11.2024 | 18,13 | 18,52 | 18,07 | 18,21 | 0,44% | 60.220,00 |
| 01.11.2024 | 18,03 | 18,28 | 18,03 | 18,13 | 1,17% | 78.331,00 |
| 31.10.2024 | 18,44 | 18,44 | 17,90 | 17,92 | -2,18% | 55.979,00 |
| 30.10.2024 | 18,26 | 18,68 | 18,20 | 18,32 | -0,16% | 48.884,00 |
| 29.10.2024 | 18,37 | 18,42 | 18,10 | 18,35 | 0,11% | 61.152,00 |
| 28.10.2024 | 17,97 | 18,42 | 17,97 | 18,33 | 1,72% | 80.013,00 |
| 25.10.2024 | 18,25 | 18,26 | 18,00 | 18,02 | -0,50% | 33.786,00 |
| 24.10.2024 | 18,19 | 18,22 | 17,99 | 18,11 | -0,44% | 47.630,00 |
| 23.10.2024 | 18,33 | 18,60 | 18,08 | 18,19 | -1,20% | 40.133,00 |
| 22.10.2024 | 18,41 | 18,44 | 18,20 | 18,41 | 0,27% | 52.602,00 |
| 21.10.2024 | 18,55 | 18,69 | 18,36 | 18,36 | -1,18% | 50.045,00 |
| 18.10.2024 | 18,95 | 19,09 | 18,52 | 18,58 | -1,69% | 48.378,00 |
| 17.10.2024 | 19,32 | 19,33 | 18,84 | 18,90 | -2,17% | 69.787,00 |
| 16.10.2024 | 19,29 | 19,37 | 19,16 | 19,32 | 1,26% | 64.875,00 |
| 15.10.2024 | 19,23 | 19,40 | 19,04 | 19,08 | -0,83% | 69.266,00 |
| 14.10.2024 | 19,34 | 19,52 | 19,23 | 19,24 | -0,41% | 38.365,00 |
| 11.10.2024 | 19,23 | 19,55 | 19,22 | 19,32 | 0,57% | 72.793,00 |
| 10.10.2024 | 19,14 | 19,43 | 18,75 | 19,21 | 0,26% | 76.939,00 |
| 09.10.2024 | 19,43 | 19,77 | 19,16 | 19,16 | -1,39% | 107.442,00 |
| 08.10.2024 | 19,10 | 19,52 | 18,81 | 19,43 | 1,83% | 115.147,00 |
| 07.10.2024 | 19,17 | 19,41 | 18,93 | 19,08 | -1,09% | 68.596,00 |
| 04.10.2024 | 19,33 | 19,46 | 19,06 | 19,29 | 1,10% | 91.199,00 |
| 03.10.2024 | 19,10 | 19,10 | 18,56 | 19,08 | -1,14% | 85.493,00 |
| 02.10.2024 | 19,69 | 19,82 | 18,97 | 19,30 | -2,38% | 93.924,00 |
| 01.10.2024 | 19,98 | 20,00 | 19,50 | 19,77 | -1,05% | 130.772,00 |
| 30.09.2024 | 19,71 | 20,05 | 19,71 | 19,98 | 1,37% | 214.528,00 |
| 27.09.2024 | 20,00 | 20,13 | 19,65 | 19,71 | -0,95% | 152.430,00 |
| 26.09.2024 | 20,00 | 20,01 | 19,57 | 19,90 | -0,45% | 91.451,00 |
| 25.09.2024 | 19,99 | 20,11 | 19,68 | 19,99 | 0,05% | 104.762,00 |
| 24.09.2024 | 20,00 | 20,02 | 19,59 | 19,98 | -0,55% | 151.745,00 |
| 23.09.2024 | 20,26 | 20,54 | 19,83 | 20,09 | 0,50% | 187.762,00 |
| 20.09.2024 | 19,79 | 20,06 | 19,55 | 19,99 | -0,05% | 97.228,00 |
| 19.09.2024 | 20,00 | 20,00 | 19,49 | 20,00 | 1,57% | 84.563,00 |
| 18.09.2024 | 19,27 | 19,79 | 18,92 | 19,69 | 3,04% | 173.867,00 |
| 17.09.2024 | 20,00 | 20,10 | 18,90 | 19,11 | -4,16% | 276.370,00 |
| 16.09.2024 | 19,57 | 20,56 | 19,57 | 19,94 | 1,99% | 402.845,00 |
| 13.09.2024 | 18,00 | 20,02 | 17,97 | 19,55 | 16,93% | 537.126,00 |
| 12.09.2024 | 16,57 | 16,99 | 16,48 | 16,72 | 1,58% | 48.110,00 |
| 11.09.2024 | 16,80 | 16,81 | 16,38 | 16,46 | -2,02% | 34.298,00 |
| 10.09.2024 | 16,48 | 17,02 | 16,45 | 16,80 | 1,39% | 37.257,00 |
| 09.09.2024 | 16,94 | 17,15 | 16,35 | 16,57 | -2,30% | 65.667,00 |
| 06.09.2024 | 17,28 | 17,29 | 16,93 | 16,96 | -1,34% | 28.326,00 |
| 05.09.2024 | 17,08 | 17,31 | 17,05 | 17,19 | 0,94% | 40.337,00 |
| 04.09.2024 | 17,23 | 17,44 | 16,96 | 17,03 | -1,39% | 54.881,00 |
| 03.09.2024 | 17,22 | 17,44 | 17,05 | 17,27 | 0,17% | 55.087,00 |
| 30.08.2024 | 17,51 | 17,70 | 17,10 | 17,24 | -0,86% | 55.301,00 |
| 29.08.2024 | 17,30 | 17,61 | 17,13 | 17,39 | 0,52% | 40.071,00 |
| 28.08.2024 | 17,11 | 17,43 | 17,11 | 17,30 | 0,17% | 34.478,00 |
| 27.08.2024 | 17,44 | 17,44 | 17,01 | 17,27 | 0,41% | 32.741,00 |
| 26.08.2024 | 17,36 | 17,50 | 17,15 | 17,20 | 0,23% | 81.542,00 |
| 23.08.2024 | 16,80 | 17,49 | 16,80 | 17,16 | 2,33% | 55.665,00 |