30,210$
-0,76%
Echtzeit-Aktienkurs IBEX Limited
Bid:
Ask:
Aktienkurse zur IBEX Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 28,35 | 28,46 | 27,68 | 28,10 | -0,85% | 107.236,00 |
| 05.05.2026 | 28,03 | 28,52 | 27,74 | 28,34 | 1,61% | 87.850,00 |
| 04.05.2026 | 28,14 | 28,83 | 27,79 | 27,89 | -1,27% | 64.303,00 |
| 01.05.2026 | 27,61 | 28,44 | 27,61 | 28,25 | 1,73% | 100.142,00 |
| 30.04.2026 | 27,81 | 27,84 | 27,26 | 27,77 | -0,58% | 109.004,00 |
| 29.04.2026 | 28,51 | 28,51 | 27,52 | 27,93 | -0,77% | 130.469,00 |
| 28.04.2026 | 27,73 | 28,30 | 27,70 | 28,15 | 1,70% | 115.458,00 |
| 27.04.2026 | 28,19 | 28,55 | 27,66 | 27,68 | -2,12% | 110.863,00 |
| 24.04.2026 | 27,53 | 28,41 | 27,50 | 28,28 | 1,84% | 187.228,00 |
| 23.04.2026 | 28,12 | 28,70 | 27,38 | 27,77 | -2,11% | 83.376,00 |
| 22.04.2026 | 28,26 | 28,78 | 28,07 | 28,37 | 1,03% | 74.804,00 |
| 21.04.2026 | 28,69 | 29,07 | 28,04 | 28,08 | -2,33% | 117.163,00 |
| 20.04.2026 | 29,68 | 29,95 | 28,66 | 28,75 | -3,20% | 91.444,00 |
| 17.04.2026 | 30,00 | 30,43 | 29,70 | 29,70 | 0,71% | 98.136,00 |
| 16.04.2026 | 29,22 | 29,50 | 28,93 | 29,49 | 1,55% | 136.007,00 |
| 15.04.2026 | 28,46 | 29,30 | 28,46 | 29,04 | 2,04% | 80.517,00 |
| 14.04.2026 | 28,43 | 28,84 | 28,40 | 28,46 | -0,04% | 123.927,00 |
| 13.04.2026 | 27,37 | 28,47 | 27,35 | 28,47 | 3,56% | 95.233,00 |
| 10.04.2026 | 27,79 | 28,10 | 27,04 | 27,49 | -1,08% | 109.699,00 |
| 09.04.2026 | 27,93 | 27,99 | 27,34 | 27,79 | -0,68% | 78.117,00 |
| 08.04.2026 | 28,52 | 28,91 | 27,69 | 27,98 | 0,76% | 70.149,00 |
| 07.04.2026 | 27,51 | 27,80 | 27,29 | 27,77 | 0,58% | 89.215,00 |
| 06.04.2026 | 27,70 | 27,95 | 27,55 | 27,61 | -0,32% | 89.927,00 |
| 02.04.2026 | 27,13 | 27,75 | 26,69 | 27,70 | 0,54% | 110.935,00 |
| 01.04.2026 | 27,00 | 27,60 | 26,37 | 27,55 | 2,80% | 126.345,00 |
| 31.03.2026 | 26,98 | 27,25 | 26,43 | 26,80 | 0,11% | 156.632,00 |
| 30.03.2026 | 26,54 | 26,94 | 26,09 | 26,77 | 1,44% | 147.854,00 |
| 27.03.2026 | 26,54 | 26,84 | 25,94 | 26,39 | -1,20% | 126.101,00 |
| 26.03.2026 | 26,84 | 27,36 | 26,56 | 26,71 | -0,30% | 126.861,00 |
| 25.03.2026 | 27,27 | 27,45 | 26,32 | 26,79 | -1,29% | 165.402,00 |
| 24.03.2026 | 28,63 | 28,63 | 27,09 | 27,14 | -5,60% | 113.025,00 |
| 23.03.2026 | 28,03 | 28,92 | 28,01 | 28,75 | 2,68% | 312.689,00 |
| 20.03.2026 | 28,62 | 28,62 | 27,93 | 28,00 | -2,17% | 175.642,00 |
| 19.03.2026 | 28,55 | 29,08 | 28,33 | 28,62 | 0,03% | 73.161,00 |
| 18.03.2026 | 28,73 | 29,25 | 28,42 | 28,61 | -1,14% | 85.537,00 |
| 17.03.2026 | 28,71 | 29,82 | 28,71 | 28,94 | 0,31% | 93.113,00 |
| 16.03.2026 | 28,91 | 29,19 | 28,51 | 28,85 | 0,80% | 106.110,00 |
| 13.03.2026 | 28,66 | 28,89 | 28,39 | 28,62 | -0,21% | 108.669,00 |
| 12.03.2026 | 29,05 | 29,54 | 28,44 | 28,68 | -2,12% | 94.460,00 |
| 11.03.2026 | 29,06 | 29,43 | 28,84 | 29,30 | 0,38% | 79.152,00 |
| 10.03.2026 | 29,62 | 29,65 | 28,66 | 29,19 | -2,60% | 90.534,00 |
| 09.03.2026 | 29,89 | 30,18 | 29,42 | 29,97 | -1,61% | 162.486,00 |
| 06.03.2026 | 29,55 | 30,54 | 29,32 | 30,46 | 1,26% | 151.249,00 |
| 05.03.2026 | 29,32 | 30,66 | 29,32 | 30,08 | 1,60% | 116.998,00 |
| 04.03.2026 | 29,04 | 29,74 | 29,04 | 29,61 | 1,98% | 159.363,00 |
| 03.03.2026 | 28,90 | 29,39 | 28,54 | 29,03 | 0,16% | 238.070,00 |
| 02.03.2026 | 28,56 | 29,41 | 28,56 | 28,99 | 0,29% | 108.078,00 |
| 27.02.2026 | 28,79 | 29,14 | 28,36 | 28,90 | -0,74% | 98.988,00 |
| 26.02.2026 | 28,43 | 29,40 | 28,43 | 29,12 | 2,75% | 82.752,00 |
| 25.02.2026 | 27,82 | 28,43 | 27,53 | 28,34 | 2,00% | 79.637,00 |
| 24.02.2026 | 27,67 | 28,21 | 27,47 | 27,78 | 0,11% | 112.474,00 |
| 23.02.2026 | 29,23 | 29,23 | 27,61 | 27,75 | -6,09% | 182.588,00 |
| 20.02.2026 | 29,54 | 29,87 | 28,94 | 29,55 | 0,00% | 111.860,00 |
| 19.02.2026 | 29,57 | 30,05 | 29,03 | 29,55 | -1,37% | 116.467,00 |
| 18.02.2026 | 29,82 | 30,32 | 29,54 | 29,96 | 0,47% | 100.907,00 |
| 17.02.2026 | 30,03 | 30,70 | 29,35 | 29,82 | -0,93% | 174.894,00 |
| 13.02.2026 | 29,76 | 30,40 | 29,10 | 30,10 | 1,11% | 129.923,00 |
| 12.02.2026 | 30,14 | 30,20 | 28,97 | 29,77 | -1,33% | 229.712,00 |
| 11.02.2026 | 31,18 | 31,18 | 29,70 | 30,17 | -3,08% | 350.027,00 |
| 10.02.2026 | 32,58 | 33,62 | 30,59 | 31,13 | -5,15% | 265.239,00 |
| 09.02.2026 | 34,78 | 34,78 | 32,55 | 32,82 | -6,17% | 241.735,00 |
| 06.02.2026 | 37,93 | 39,98 | 33,74 | 34,98 | 2,25% | 339.308,00 |
| 05.02.2026 | 34,53 | 35,00 | 32,53 | 34,21 | -0,75% | 313.022,00 |
| 04.02.2026 | 34,70 | 35,30 | 33,00 | 34,47 | -0,78% | 249.489,00 |
| 03.02.2026 | 38,13 | 38,59 | 34,39 | 34,74 | -8,63% | 139.162,00 |
| 02.02.2026 | 37,55 | 38,54 | 37,28 | 38,02 | 2,26% | 121.919,00 |
| 30.01.2026 | 37,20 | 37,73 | 36,99 | 37,18 | 0,00% | 134.720,00 |
| 29.01.2026 | 36,56 | 37,23 | 35,62 | 37,18 | 1,88% | 149.090,00 |
| 28.01.2026 | 38,07 | 38,51 | 36,40 | 36,50 | -4,06% | 100.488,00 |
| 27.01.2026 | 39,24 | 39,24 | 37,94 | 38,04 | -3,06% | 94.400,00 |
| 26.01.2026 | 38,78 | 40,54 | 38,36 | 39,24 | 1,37% | 215.951,00 |
| 22.01.2026 | 37,92 | 38,85 | 37,10 | 38,71 | 3,01% | 148.308,00 |
| 21.01.2026 | 37,10 | 38,07 | 37,03 | 37,58 | 1,02% | 131.808,00 |
| 20.01.2026 | 37,75 | 38,46 | 37,02 | 37,20 | -2,26% | 94.636,00 |
| 16.01.2026 | 38,23 | 38,72 | 37,57 | 38,06 | 0,26% | 111.682,00 |
| 15.01.2026 | 37,70 | 38,22 | 37,26 | 37,96 | 0,53% | 86.938,00 |
| 14.01.2026 | 38,17 | 38,80 | 37,57 | 37,76 | -1,10% | 103.397,00 |
| 13.01.2026 | 38,86 | 38,86 | 37,89 | 38,18 | -1,72% | 70.170,00 |
| 12.01.2026 | 37,90 | 39,04 | 37,54 | 38,85 | 1,94% | 78.654,00 |
| 09.01.2026 | 37,99 | 38,46 | 37,33 | 38,11 | 0,29% | 51.838,00 |
| 08.01.2026 | 37,60 | 38,38 | 37,60 | 38,00 | 0,48% | 61.067,00 |
| 07.01.2026 | 37,40 | 38,13 | 37,08 | 37,82 | 1,01% | 107.217,00 |
| 06.01.2026 | 37,27 | 37,53 | 36,49 | 37,44 | 0,40% | 79.204,00 |
| 05.01.2026 | 36,33 | 37,61 | 36,01 | 37,29 | 2,67% | 103.860,00 |
| 02.01.2026 | 38,18 | 38,52 | 36,14 | 36,32 | -4,87% | 105.761,00 |
| 31.12.2025 | 38,69 | 38,73 | 38,11 | 38,18 | -0,83% | 68.878,00 |
| 30.12.2025 | 38,61 | 39,49 | 38,34 | 38,50 | -0,57% | 80.382,00 |
| 29.12.2025 | 38,43 | 39,16 | 38,20 | 38,72 | 0,65% | 92.975,00 |
| 26.12.2025 | 38,79 | 39,10 | 38,35 | 38,47 | -1,23% | 89.304,00 |
| 24.12.2025 | 38,76 | 39,30 | 38,76 | 38,95 | 0,85% | 32.518,00 |
| 23.12.2025 | 38,49 | 39,08 | 38,40 | 38,62 | -0,28% | 80.127,00 |
| 22.12.2025 | 38,39 | 39,50 | 38,39 | 38,73 | 1,89% | 82.940,00 |
| 19.12.2025 | 38,41 | 38,85 | 37,75 | 38,01 | -1,48% | 177.859,00 |
| 18.12.2025 | 38,28 | 38,92 | 38,11 | 38,58 | 2,04% | 91.934,00 |