40,730$
0,44%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 40,49 | 40,78 | 39,47 | 40,73 | 0,44% | 144.966,00 |
| 30.09.2025 | 40,80 | 41,08 | 40,01 | 40,55 | -0,86% | 191.349,00 |
| 29.09.2025 | 41,24 | 41,80 | 40,81 | 40,90 | -0,27% | 103.634,00 |
| 26.09.2025 | 41,26 | 41,50 | 40,68 | 41,01 | -0,61% | 101.610,00 |
| 25.09.2025 | 41,51 | 41,96 | 40,84 | 41,26 | -1,34% | 162.270,00 |
| 24.09.2025 | 41,70 | 42,09 | 41,26 | 41,82 | 1,36% | 140.309,00 |
| 23.09.2025 | 41,98 | 42,08 | 41,07 | 41,26 | -1,67% | 153.703,00 |
| 22.09.2025 | 41,03 | 42,29 | 40,29 | 41,96 | 2,69% | 247.641,00 |
| 19.09.2025 | 42,18 | 42,41 | 40,62 | 40,86 | -2,81% | 283.994,00 |
| 18.09.2025 | 40,37 | 42,08 | 40,00 | 42,04 | 4,14% | 209.756,00 |
| 17.09.2025 | 38,92 | 40,71 | 38,84 | 40,37 | 3,81% | 221.617,00 |
| 16.09.2025 | 37,68 | 39,16 | 37,68 | 38,89 | 0,10% | 434.442,00 |
| 15.09.2025 | 42,01 | 42,37 | 37,34 | 38,85 | -6,57% | 539.223,00 |
| 12.09.2025 | 38,94 | 42,99 | 38,22 | 41,58 | 36,51% | 1.468.254,00 |
| 11.09.2025 | 29,03 | 30,50 | 28,88 | 30,46 | 5,33% | 320.635,00 |
| 10.09.2025 | 29,42 | 29,55 | 28,66 | 28,92 | -1,40% | 107.929,00 |
| 09.09.2025 | 29,54 | 29,70 | 29,23 | 29,33 | -0,85% | 51.836,00 |
| 08.09.2025 | 29,52 | 29,73 | 29,12 | 29,58 | 0,75% | 76.344,00 |
| 05.09.2025 | 29,44 | 29,91 | 29,09 | 29,36 | -0,17% | 72.215,00 |
| 04.09.2025 | 28,99 | 29,50 | 28,84 | 29,41 | 1,66% | 99.020,00 |
| 03.09.2025 | 28,83 | 29,12 | 28,66 | 28,93 | 0,03% | 75.268,00 |
| 02.09.2025 | 29,29 | 29,35 | 28,80 | 28,92 | -2,07% | 80.182,00 |
| 29.08.2025 | 29,67 | 29,92 | 29,36 | 29,53 | 0,00% | 103.466,00 |
| 28.08.2025 | 29,52 | 29,68 | 28,99 | 29,53 | 0,41% | 78.740,00 |
| 27.08.2025 | 29,01 | 29,58 | 29,01 | 29,41 | 0,75% | 98.878,00 |
| 26.08.2025 | 29,46 | 29,60 | 28,96 | 29,19 | -0,98% | 82.314,00 |
| 25.08.2025 | 30,07 | 30,34 | 29,48 | 29,48 | -2,45% | 59.067,00 |
| 22.08.2025 | 29,31 | 30,30 | 29,27 | 30,22 | 3,74% | 75.922,00 |
| 21.08.2025 | 28,85 | 29,20 | 28,26 | 29,13 | 0,69% | 56.528,00 |
| 20.08.2025 | 28,95 | 29,30 | 28,29 | 28,93 | -0,21% | 82.130,00 |
| 19.08.2025 | 29,15 | 29,93 | 28,90 | 28,99 | -0,41% | 135.266,00 |
| 18.08.2025 | 28,88 | 29,17 | 28,88 | 29,11 | 1,22% | 48.150,00 |
| 15.08.2025 | 29,22 | 29,41 | 28,70 | 28,76 | -1,44% | 55.590,00 |
| 14.08.2025 | 29,20 | 29,61 | 28,54 | 29,18 | -0,71% | 112.591,00 |
| 13.08.2025 | 29,02 | 29,60 | 28,93 | 29,39 | 1,84% | 77.451,00 |
| 12.08.2025 | 28,74 | 28,98 | 28,51 | 28,86 | 0,52% | 72.383,00 |
| 11.08.2025 | 28,33 | 29,00 | 28,02 | 28,71 | 1,38% | 80.715,00 |
| 08.08.2025 | 28,16 | 28,90 | 27,92 | 28,32 | 1,22% | 66.760,00 |
| 07.08.2025 | 28,01 | 28,29 | 27,81 | 27,98 | 0,39% | 77.340,00 |
| 06.08.2025 | 27,88 | 28,25 | 27,25 | 27,87 | -0,07% | 132.579,00 |
| 05.08.2025 | 28,16 | 28,30 | 27,80 | 27,89 | -0,96% | 84.818,00 |
| 04.08.2025 | 27,77 | 28,20 | 27,65 | 28,16 | 1,49% | 82.803,00 |
| 01.08.2025 | 29,29 | 29,38 | 27,74 | 27,75 | -6,17% | 138.909,00 |
| 31.07.2025 | 29,73 | 29,96 | 29,34 | 29,57 | -1,27% | 99.337,00 |
| 30.07.2025 | 30,24 | 30,73 | 29,73 | 29,95 | -0,96% | 78.765,00 |
| 29.07.2025 | 30,24 | 30,30 | 29,91 | 30,24 | 0,73% | 83.268,00 |
| 28.07.2025 | 29,76 | 30,22 | 29,50 | 30,02 | 0,77% | 104.518,00 |
| 25.07.2025 | 30,50 | 30,62 | 29,44 | 29,79 | -2,38% | 123.012,00 |
| 24.07.2025 | 30,98 | 31,31 | 30,34 | 30,52 | -1,34% | 72.849,00 |
| 23.07.2025 | 30,72 | 31,25 | 30,55 | 30,93 | 1,08% | 103.136,00 |
| 22.07.2025 | 30,23 | 30,79 | 30,01 | 30,60 | 1,86% | 80.456,00 |
| 21.07.2025 | 29,84 | 30,39 | 29,71 | 30,04 | 1,38% | 63.158,00 |
| 18.07.2025 | 30,46 | 30,46 | 29,52 | 29,63 | -2,05% | 79.120,00 |
| 17.07.2025 | 29,88 | 30,33 | 29,65 | 30,25 | 1,14% | 87.171,00 |
| 16.07.2025 | 29,49 | 29,98 | 29,33 | 29,91 | 1,53% | 100.658,00 |
| 15.07.2025 | 29,92 | 29,92 | 29,45 | 29,46 | -1,57% | 91.935,00 |
| 14.07.2025 | 29,18 | 30,02 | 29,15 | 29,93 | 3,03% | 104.517,00 |
| 11.07.2025 | 30,00 | 30,28 | 29,00 | 29,05 | -3,23% | 85.910,00 |
| 10.07.2025 | 30,65 | 30,75 | 30,02 | 30,02 | -2,06% | 83.899,00 |
| 09.07.2025 | 30,50 | 30,68 | 30,19 | 30,65 | 1,16% | 88.688,00 |
| 08.07.2025 | 30,65 | 31,00 | 30,01 | 30,30 | -0,53% | 135.392,00 |
| 07.07.2025 | 30,49 | 30,91 | 30,18 | 30,46 | -0,56% | 151.444,00 |
| 03.07.2025 | 30,00 | 30,70 | 29,78 | 30,63 | 2,30% | 102.777,00 |
| 02.07.2025 | 29,00 | 30,00 | 29,00 | 29,94 | 3,24% | 136.408,00 |
| 01.07.2025 | 29,07 | 29,48 | 28,99 | 29,00 | -0,34% | 125.697,00 |
| 30.06.2025 | 28,55 | 29,22 | 28,55 | 29,10 | 2,11% | 140.993,00 |
| 27.06.2025 | 28,82 | 29,13 | 28,26 | 28,50 | -1,11% | 496.917,00 |
| 26.06.2025 | 28,22 | 28,83 | 28,16 | 28,82 | 2,13% | 91.556,00 |
| 25.06.2025 | 28,59 | 28,62 | 28,06 | 28,22 | -0,91% | 83.322,00 |
| 24.06.2025 | 28,31 | 29,66 | 27,83 | 28,48 | 1,71% | 63.555,00 |
| 23.06.2025 | 27,52 | 28,00 | 27,37 | 28,00 | 1,93% | 67.676,00 |
| 20.06.2025 | 28,26 | 28,29 | 27,42 | 27,47 | -2,80% | 134.954,00 |
| 18.06.2025 | 28,63 | 28,86 | 28,08 | 28,26 | -0,77% | 86.113,00 |
| 17.06.2025 | 28,14 | 29,00 | 27,99 | 28,48 | 0,53% | 129.618,00 |
| 16.06.2025 | 28,20 | 28,95 | 27,72 | 28,33 | 1,58% | 165.662,00 |
| 13.06.2025 | 29,71 | 29,72 | 27,29 | 27,89 | -7,13% | 381.880,00 |
| 12.06.2025 | 29,70 | 30,25 | 29,52 | 30,03 | 0,54% | 202.510,00 |
| 11.06.2025 | 29,49 | 29,91 | 29,18 | 29,87 | 1,46% | 107.728,00 |
| 10.06.2025 | 29,51 | 29,68 | 28,89 | 29,44 | 0,03% | 108.185,00 |
| 09.06.2025 | 29,92 | 30,10 | 28,88 | 29,43 | -1,60% | 178.739,00 |
| 06.06.2025 | 29,86 | 29,98 | 29,60 | 29,91 | 1,12% | 107.018,00 |
| 05.06.2025 | 29,45 | 29,96 | 29,12 | 29,58 | 1,23% | 147.074,00 |
| 04.06.2025 | 29,09 | 29,34 | 28,77 | 29,22 | 0,43% | 138.007,00 |
| 03.06.2025 | 28,40 | 29,16 | 28,37 | 29,10 | 2,27% | 138.341,00 |
| 02.06.2025 | 28,77 | 28,83 | 28,39 | 28,45 | -1,01% | 93.454,00 |
| 30.05.2025 | 28,70 | 28,81 | 28,40 | 28,74 | 0,03% | 94.855,00 |
| 29.05.2025 | 28,73 | 28,91 | 28,50 | 28,73 | 0,42% | 121.589,00 |
| 28.05.2025 | 28,39 | 28,68 | 28,25 | 28,61 | 0,92% | 79.609,00 |
| 27.05.2025 | 28,94 | 29,01 | 28,32 | 28,35 | -0,87% | 123.636,00 |
| 23.05.2025 | 28,50 | 28,80 | 28,41 | 28,60 | -0,83% | 92.148,00 |
| 22.05.2025 | 28,90 | 29,11 | 28,46 | 28,84 | -0,55% | 104.545,00 |
| 21.05.2025 | 28,56 | 29,05 | 28,42 | 29,00 | 0,80% | 166.224,00 |
| 20.05.2025 | 28,66 | 28,86 | 28,39 | 28,77 | 0,49% | 144.939,00 |
| 19.05.2025 | 28,04 | 28,65 | 28,00 | 28,63 | 0,14% | 147.481,00 |
| 16.05.2025 | 28,24 | 28,67 | 28,13 | 28,59 | 0,99% | 157.796,00 |
| 15.05.2025 | 28,17 | 28,72 | 28,05 | 28,31 | 1,00% | 141.592,00 |
| 14.05.2025 | 27,27 | 28,08 | 27,03 | 28,03 | 1,41% | 199.799,00 |
| 13.05.2025 | 27,90 | 28,40 | 27,54 | 27,64 | -1,71% | 124.826,00 |
| 12.05.2025 | 30,40 | 30,94 | 27,45 | 28,12 | -7,95% | 348.629,00 |
| 09.05.2025 | 28,02 | 32,08 | 27,66 | 30,55 | 19,06% | 758.879,00 |