43,490$
-2,05%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 44,30 | 44,79 | 42,94 | 43,49 | -2,05% | 76.476,00 |
| 28.09.2026 | 44,08 | 44,65 | 43,01 | 44,40 | -0,29% | 110.335,00 |
| 25.09.2026 | 43,38 | 45,28 | 42,85 | 44,53 | 3,10% | 208.041,00 |
| 24.09.2026 | 42,86 | 43,36 | 42,56 | 43,19 | 1,31% | 131.655,00 |
| 23.09.2026 | 41,81 | 43,16 | 41,50 | 42,63 | 2,53% | 141.058,00 |
| 22.09.2026 | 40,82 | 41,96 | 40,33 | 41,58 | 2,49% | 145.948,00 |
| 21.09.2026 | 40,36 | 41,06 | 40,16 | 40,57 | 1,16% | 142.024,00 |
| 18.09.2026 | 40,67 | 40,87 | 39,85 | 40,11 | -1,99% | 219.005,00 |
| 17.09.2026 | 40,16 | 41,04 | 39,68 | 40,92 | 1,59% | 167.530,00 |
| 16.09.2026 | 40,51 | 41,00 | 39,10 | 40,28 | -1,25% | 224.341,00 |
| 15.09.2026 | 39,78 | 41,22 | 39,21 | 40,79 | 0,74% | 324.241,00 |
| 14.09.2026 | 40,00 | 41,91 | 39,73 | 40,49 | 1,94% | 212.216,00 |
| 11.09.2026 | 32,26 | 40,00 | 32,00 | 39,72 | 6,60% | 366.156,00 |
| 10.09.2026 | 37,00 | 37,83 | 36,81 | 37,26 | 0,57% | 180.381,00 |
| 09.09.2026 | 36,55 | 37,35 | 36,46 | 37,05 | 0,41% | 129.053,00 |
| 08.09.2026 | 38,79 | 38,79 | 36,82 | 36,90 | -5,80% | 134.456,00 |
| 04.09.2026 | 39,06 | 39,19 | 37,74 | 39,17 | -0,61% | 106.274,00 |
| 03.09.2026 | 39,12 | 39,86 | 39,08 | 39,41 | 1,23% | 117.502,00 |
| 02.09.2026 | 38,43 | 38,98 | 38,03 | 38,93 | 1,78% | 105.223,00 |
| 01.09.2026 | 38,14 | 38,70 | 37,78 | 38,25 | -0,55% | 86.572,00 |
| 31.08.2026 | 37,76 | 38,84 | 37,35 | 38,46 | 0,71% | 108.773,00 |
| 28.08.2026 | 37,44 | 38,75 | 37,44 | 38,19 | 2,55% | 131.850,00 |
| 27.08.2026 | 37,27 | 37,44 | 37,00 | 37,24 | 1,67% | 86.159,00 |
| 26.08.2026 | 36,95 | 37,17 | 36,50 | 36,63 | -1,37% | 74.192,00 |
| 25.08.2026 | 36,64 | 37,15 | 36,36 | 37,14 | 1,01% | 51.674,00 |
| 24.08.2026 | 36,62 | 37,30 | 36,62 | 36,77 | 0,57% | 93.202,00 |
| 21.08.2026 | 36,31 | 36,97 | 35,98 | 36,56 | 1,22% | 82.952,00 |
| 20.08.2026 | 35,58 | 36,35 | 35,58 | 36,12 | 0,85% | 79.789,00 |
| 19.08.2026 | 35,61 | 36,94 | 35,55 | 35,82 | 1,23% | 97.811,00 |
| 18.08.2026 | 35,20 | 36,04 | 35,00 | 35,38 | 1,70% | 146.238,00 |
| 17.08.2026 | 35,54 | 36,00 | 34,40 | 34,79 | -2,90% | 116.578,00 |
| 14.08.2026 | 36,03 | 36,07 | 35,34 | 35,83 | -0,36% | 80.454,00 |
| 13.08.2026 | 35,49 | 36,31 | 35,12 | 35,96 | 2,30% | 130.652,00 |
| 12.08.2026 | 36,44 | 36,90 | 34,92 | 35,15 | -4,20% | 217.165,00 |
| 11.08.2026 | 37,07 | 37,67 | 36,63 | 36,69 | -0,86% | 99.776,00 |
| 10.08.2026 | 36,86 | 37,28 | 36,67 | 37,01 | -0,64% | 127.812,00 |
| 07.08.2026 | 36,95 | 37,37 | 36,69 | 37,25 | 0,78% | 131.851,00 |
| 06.08.2026 | 36,45 | 37,00 | 36,31 | 36,96 | 1,68% | 92.766,00 |
| 05.08.2026 | 36,57 | 36,57 | 35,78 | 36,35 | 0,33% | 112.434,00 |
| 04.08.2026 | 35,66 | 36,56 | 35,05 | 36,23 | 1,16% | 81.983,00 |
| 03.08.2026 | 35,54 | 36,44 | 34,26 | 35,82 | 1,44% | 111.782,00 |
| 31.07.2026 | 35,45 | 35,45 | 34,72 | 35,31 | -0,32% | 84.775,00 |
| 30.07.2026 | 36,30 | 36,70 | 35,01 | 35,42 | -3,20% | 50.969,00 |
| 29.07.2026 | 35,77 | 37,01 | 35,35 | 36,59 | 2,04% | 112.610,00 |
| 28.07.2026 | 34,95 | 36,67 | 34,95 | 35,86 | 2,81% | 73.816,00 |
| 27.07.2026 | 33,51 | 35,14 | 33,51 | 34,88 | 4,24% | 79.863,00 |
| 24.07.2026 | 32,43 | 33,84 | 32,43 | 33,46 | 3,88% | 64.864,00 |
| 23.07.2026 | 32,86 | 33,07 | 32,11 | 32,21 | -2,79% | 89.080,00 |
| 22.07.2026 | 34,86 | 35,10 | 32,83 | 33,14 | -5,17% | 89.089,00 |
| 21.07.2026 | 34,81 | 35,37 | 34,45 | 34,94 | -0,37% | 98.218,00 |
| 20.07.2026 | 35,40 | 35,78 | 34,99 | 35,07 | -0,96% | 115.123,00 |
| 17.07.2026 | 35,18 | 36,17 | 35,15 | 35,41 | -0,31% | 80.405,00 |
| 16.07.2026 | 34,84 | 35,52 | 34,72 | 35,52 | 2,69% | 114.958,00 |
| 15.07.2026 | 34,14 | 35,34 | 34,14 | 34,59 | 2,19% | 99.622,00 |
| 14.07.2026 | 34,40 | 34,40 | 33,62 | 33,85 | -1,63% | 80.987,00 |
| 13.07.2026 | 33,14 | 34,54 | 33,14 | 34,41 | 3,99% | 81.726,00 |
| 10.07.2026 | 32,87 | 33,17 | 32,66 | 33,09 | 0,55% | 40.734,00 |
| 09.07.2026 | 32,75 | 33,46 | 32,29 | 32,91 | 0,09% | 94.733,00 |
| 08.07.2026 | 32,95 | 33,02 | 31,83 | 32,88 | -1,05% | 69.152,00 |
| 07.07.2026 | 33,23 | 34,05 | 32,97 | 33,23 | 1,87% | 108.598,00 |
| 06.07.2026 | 32,20 | 32,82 | 31,98 | 32,62 | 1,53% | 95.810,00 |
| 02.07.2026 | 31,71 | 32,31 | 31,58 | 32,13 | 1,69% | 78.784,00 |
| 01.07.2026 | 30,49 | 32,00 | 30,15 | 31,60 | 3,69% | 88.650,00 |
| 30.06.2026 | 30,12 | 30,52 | 29,78 | 30,47 | 1,26% | 90.945,00 |
| 29.06.2026 | 30,22 | 30,53 | 29,91 | 30,09 | 0,03% | 83.125,00 |
| 26.06.2026 | 29,24 | 30,27 | 29,20 | 30,08 | 3,42% | 262.902,00 |
| 25.06.2026 | 29,84 | 29,90 | 28,90 | 29,09 | -2,79% | 116.214,00 |
| 24.06.2026 | 29,57 | 30,20 | 29,22 | 29,92 | 1,08% | 94.350,00 |
| 23.06.2026 | 29,50 | 30,14 | 29,21 | 29,60 | 0,51% | 180.661,00 |
| 22.06.2026 | 29,92 | 30,19 | 28,72 | 29,45 | -2,55% | 160.127,00 |
| 18.06.2026 | 30,83 | 30,83 | 29,20 | 30,22 | -0,92% | 257.486,00 |
| 17.06.2026 | 30,92 | 31,50 | 30,06 | 30,50 | -1,96% | 194.461,00 |
| 16.06.2026 | 31,09 | 31,68 | 30,69 | 31,11 | 0,86% | 154.198,00 |
| 15.06.2026 | 31,31 | 31,39 | 30,67 | 30,85 | -0,21% | 82.908,00 |
| 12.06.2026 | 30,74 | 31,39 | 30,65 | 30,91 | 0,65% | 76.107,00 |
| 11.06.2026 | 31,03 | 31,03 | 30,41 | 30,71 | -0,31% | 93.818,00 |
| 10.06.2026 | 30,35 | 30,96 | 30,15 | 30,81 | 1,28% | 104.413,00 |
| 09.06.2026 | 30,44 | 31,36 | 30,23 | 30,42 | -0,15% | 71.667,00 |
| 08.06.2026 | 30,11 | 30,59 | 29,91 | 30,46 | 1,72% | 83.481,00 |
| 05.06.2026 | 30,16 | 30,25 | 29,43 | 29,95 | 0,42% | 111.994,00 |
| 04.06.2026 | 30,10 | 31,04 | 29,71 | 29,82 | -0,73% | 87.920,00 |
| 03.06.2026 | 31,58 | 31,92 | 29,76 | 30,04 | -5,98% | 124.759,00 |
| 02.06.2026 | 31,99 | 32,30 | 31,39 | 31,95 | -0,82% | 75.630,00 |
| 01.06.2026 | 31,64 | 32,37 | 31,64 | 32,22 | 1,91% | 105.689,00 |
| 29.05.2026 | 31,98 | 32,58 | 31,47 | 31,61 | -0,78% | 75.716,00 |
| 28.05.2026 | 31,10 | 31,91 | 30,62 | 31,86 | 2,31% | 87.467,00 |
| 27.05.2026 | 32,11 | 32,58 | 31,05 | 31,14 | -3,29% | 128.732,00 |
| 26.05.2026 | 32,14 | 32,52 | 31,94 | 32,20 | 0,56% | 94.613,00 |
| 22.05.2026 | 32,32 | 32,71 | 31,96 | 32,02 | 0,16% | 77.656,00 |
| 21.05.2026 | 31,08 | 32,04 | 30,01 | 31,97 | 2,57% | 107.640,00 |
| 20.05.2026 | 30,91 | 31,45 | 30,07 | 31,17 | 0,29% | 99.795,00 |
| 19.05.2026 | 30,93 | 31,55 | 30,02 | 31,08 | 0,48% | 110.857,00 |
| 18.05.2026 | 30,69 | 31,29 | 30,55 | 30,93 | 0,98% | 104.027,00 |
| 15.05.2026 | 29,99 | 30,71 | 29,99 | 30,63 | 1,39% | 155.867,00 |
| 14.05.2026 | 30,50 | 31,09 | 30,19 | 30,21 | -0,76% | 74.677,00 |
| 13.05.2026 | 31,40 | 32,02 | 30,10 | 30,44 | -1,87% | 131.148,00 |
| 12.05.2026 | 32,45 | 32,53 | 30,73 | 31,02 | -4,96% | 152.199,00 |
| 11.05.2026 | 32,04 | 33,49 | 31,87 | 32,64 | 0,96% | 138.069,00 |
| 08.05.2026 | 32,63 | 33,00 | 31,22 | 32,33 | -1,31% | 201.924,00 |
| 07.05.2026 | 30,66 | 33,59 | 29,37 | 32,76 | 16,58% | 219.400,00 |