70,225$
-0,39%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 70,04 | 70,26 | 68,91 | 70,23 | -0,39% | 108.721,00 |
| 01.10.2025 | 69,16 | 70,50 | 68,30 | 70,50 | 1,31% | 70.884,00 |
| 30.09.2025 | 69,56 | 70,16 | 68,87 | 69,59 | 0,04% | 105.888,00 |
| 29.09.2025 | 68,92 | 69,71 | 67,94 | 69,56 | 1,24% | 242.859,00 |
| 26.09.2025 | 67,39 | 69,12 | 66,63 | 68,71 | 2,31% | 111.979,00 |
| 25.09.2025 | 69,00 | 69,64 | 66,88 | 67,16 | -2,34% | 76.810,00 |
| 24.09.2025 | 68,56 | 69,63 | 68,53 | 68,77 | 0,12% | 75.200,00 |
| 23.09.2025 | 68,46 | 68,83 | 68,06 | 68,69 | 0,76% | 67.281,00 |
| 22.09.2025 | 69,05 | 69,30 | 67,20 | 68,17 | -1,89% | 87.879,00 |
| 19.09.2025 | 70,62 | 70,62 | 68,71 | 69,48 | -1,54% | 285.212,00 |
| 18.09.2025 | 69,92 | 70,83 | 69,67 | 70,57 | 0,53% | 80.378,00 |
| 17.09.2025 | 70,64 | 71,88 | 69,92 | 70,20 | -0,04% | 111.522,00 |
| 16.09.2025 | 69,05 | 70,56 | 68,37 | 70,23 | 1,72% | 90.241,00 |
| 15.09.2025 | 69,23 | 69,24 | 68,19 | 69,04 | -0,35% | 88.502,00 |
| 12.09.2025 | 69,95 | 69,95 | 68,98 | 69,28 | -0,67% | 68.419,00 |
| 11.09.2025 | 67,98 | 69,84 | 67,60 | 69,75 | 2,64% | 85.092,00 |
| 10.09.2025 | 68,51 | 68,73 | 66,98 | 67,95 | -1,48% | 99.970,00 |
| 09.09.2025 | 69,79 | 69,79 | 67,56 | 68,97 | -1,22% | 134.595,00 |
| 08.09.2025 | 70,39 | 70,39 | 69,09 | 69,82 | -1,09% | 113.153,00 |
| 05.09.2025 | 70,25 | 71,23 | 69,70 | 70,59 | 0,13% | 100.878,00 |
| 04.09.2025 | 69,89 | 70,51 | 69,46 | 70,50 | 1,32% | 102.282,00 |
| 03.09.2025 | 68,57 | 69,63 | 67,82 | 69,58 | 0,72% | 132.084,00 |
| 02.09.2025 | 67,46 | 69,12 | 67,46 | 69,08 | 2,05% | 126.325,00 |
| 29.08.2025 | 67,64 | 68,66 | 67,52 | 67,69 | 0,10% | 113.433,00 |
| 28.08.2025 | 67,70 | 68,20 | 66,41 | 67,62 | -0,10% | 148.666,00 |
| 27.08.2025 | 67,07 | 67,92 | 66,97 | 67,69 | 0,49% | 88.974,00 |
| 26.08.2025 | 67,58 | 67,81 | 67,09 | 67,36 | -0,33% | 98.049,00 |
| 25.08.2025 | 67,88 | 67,90 | 66,84 | 67,58 | -0,59% | 81.195,00 |
| 22.08.2025 | 65,90 | 68,39 | 65,90 | 67,98 | 3,82% | 154.619,00 |
| 21.08.2025 | 64,51 | 65,54 | 63,75 | 65,48 | 0,60% | 108.498,00 |
| 20.08.2025 | 65,73 | 66,10 | 65,02 | 65,09 | -0,78% | 109.793,00 |
| 19.08.2025 | 65,89 | 66,66 | 64,91 | 65,60 | 0,20% | 95.013,00 |
| 18.08.2025 | 64,16 | 65,63 | 63,69 | 65,47 | 2,03% | 116.930,00 |
| 15.08.2025 | 63,94 | 64,62 | 63,58 | 64,17 | 0,64% | 103.211,00 |
| 14.08.2025 | 64,06 | 64,30 | 62,65 | 63,76 | -1,59% | 145.048,00 |
| 13.08.2025 | 64,12 | 65,10 | 63,68 | 64,79 | 0,73% | 113.023,00 |
| 12.08.2025 | 61,82 | 64,51 | 61,60 | 64,32 | 3,93% | 113.688,00 |
| 11.08.2025 | 61,51 | 61,98 | 60,17 | 61,89 | 1,03% | 101.253,00 |
| 08.08.2025 | 61,14 | 62,16 | 60,90 | 61,26 | -0,60% | 104.565,00 |
| 07.08.2025 | 61,00 | 62,78 | 60,07 | 61,63 | -2,72% | 144.228,00 |
| 06.08.2025 | 59,79 | 63,36 | 59,79 | 63,35 | 6,26% | 179.421,00 |
| 05.08.2025 | 62,36 | 62,61 | 59,27 | 59,62 | -4,70% | 200.265,00 |
| 04.08.2025 | 63,03 | 63,91 | 62,24 | 62,56 | -1,02% | 213.144,00 |
| 01.08.2025 | 62,60 | 63,36 | 62,50 | 63,21 | 0,44% | 184.064,00 |
| 31.07.2025 | 62,38 | 63,37 | 62,34 | 62,93 | -0,11% | 151.105,00 |
| 30.07.2025 | 62,84 | 64,56 | 62,45 | 63,00 | 0,72% | 214.388,00 |
| 29.07.2025 | 64,54 | 64,54 | 62,38 | 62,55 | -2,45% | 98.941,00 |
| 28.07.2025 | 64,96 | 65,25 | 64,10 | 64,12 | -1,52% | 89.544,00 |
| 25.07.2025 | 66,60 | 66,60 | 65,08 | 65,11 | -1,84% | 81.481,00 |
| 24.07.2025 | 67,25 | 67,32 | 66,29 | 66,33 | -1,75% | 105.961,00 |
| 23.07.2025 | 67,64 | 68,35 | 66,83 | 67,51 | 0,25% | 89.175,00 |
| 22.07.2025 | 67,17 | 68,42 | 67,08 | 67,34 | 0,84% | 88.051,00 |
| 21.07.2025 | 67,07 | 67,74 | 66,78 | 66,78 | -0,19% | 63.600,00 |
| 18.07.2025 | 67,63 | 67,63 | 66,50 | 66,91 | -0,89% | 126.163,00 |
| 17.07.2025 | 66,80 | 67,89 | 66,57 | 67,51 | 0,78% | 92.270,00 |
| 16.07.2025 | 66,29 | 67,42 | 65,83 | 66,99 | 1,32% | 96.886,00 |
| 15.07.2025 | 66,91 | 66,91 | 66,00 | 66,12 | -1,62% | 140.309,00 |
| 14.07.2025 | 66,30 | 67,35 | 65,34 | 67,21 | 0,96% | 90.451,00 |
| 11.07.2025 | 67,03 | 67,82 | 66,32 | 66,57 | -0,69% | 77.637,00 |
| 10.07.2025 | 65,88 | 67,80 | 65,88 | 67,03 | 1,10% | 102.299,00 |
| 09.07.2025 | 66,23 | 66,60 | 65,56 | 66,30 | 0,36% | 102.280,00 |
| 08.07.2025 | 66,54 | 66,64 | 65,52 | 66,06 | -0,80% | 89.213,00 |
| 07.07.2025 | 66,14 | 66,62 | 65,44 | 66,59 | 0,42% | 100.250,00 |
| 03.07.2025 | 66,42 | 67,04 | 65,79 | 66,31 | -0,67% | 49.320,00 |
| 02.07.2025 | 65,86 | 66,95 | 65,27 | 66,76 | 1,00% | 117.217,00 |
| 01.07.2025 | 63,16 | 66,35 | 63,16 | 66,10 | 4,31% | 147.659,00 |
| 30.06.2025 | 62,44 | 63,52 | 62,12 | 63,37 | 1,25% | 162.816,00 |
| 27.06.2025 | 63,29 | 63,34 | 62,42 | 62,59 | -0,79% | 208.757,00 |
| 26.06.2025 | 62,62 | 63,29 | 61,69 | 63,09 | 1,06% | 140.163,00 |
| 25.06.2025 | 63,21 | 63,23 | 62,13 | 62,43 | -1,72% | 71.728,00 |
| 24.06.2025 | 63,54 | 64,50 | 63,11 | 63,52 | 0,09% | 94.661,00 |
| 23.06.2025 | 62,16 | 63,64 | 62,15 | 63,46 | 2,09% | 121.131,00 |
| 20.06.2025 | 61,42 | 62,58 | 61,42 | 62,16 | 1,65% | 249.908,00 |
| 18.06.2025 | 60,80 | 61,59 | 60,80 | 61,15 | 0,48% | 94.970,00 |
| 17.06.2025 | 61,01 | 61,27 | 60,61 | 60,86 | -0,64% | 90.441,00 |
| 16.06.2025 | 60,78 | 61,26 | 60,46 | 61,25 | 1,16% | 86.833,00 |
| 13.06.2025 | 60,53 | 61,08 | 60,17 | 60,55 | 0,05% | 126.227,00 |
| 12.06.2025 | 60,21 | 61,58 | 59,55 | 60,52 | 0,51% | 112.376,00 |
| 11.06.2025 | 61,73 | 61,73 | 60,12 | 60,21 | -2,11% | 108.029,00 |
| 10.06.2025 | 61,08 | 61,94 | 61,08 | 61,51 | 1,23% | 86.490,00 |
| 09.06.2025 | 61,21 | 61,55 | 60,58 | 60,76 | -0,34% | 94.570,00 |
| 06.06.2025 | 61,03 | 61,03 | 60,45 | 60,97 | 0,74% | 79.837,00 |
| 05.06.2025 | 60,49 | 60,90 | 59,94 | 60,52 | -0,15% | 107.064,00 |
| 04.06.2025 | 61,10 | 61,10 | 59,42 | 60,61 | -0,54% | 131.490,00 |
| 03.06.2025 | 61,79 | 62,21 | 60,67 | 60,94 | -1,09% | 166.865,00 |
| 02.06.2025 | 61,88 | 62,29 | 61,50 | 61,61 | -1,11% | 87.665,00 |
| 30.05.2025 | 63,12 | 63,88 | 62,20 | 62,30 | -1,28% | 163.023,00 |
| 29.05.2025 | 62,47 | 63,12 | 61,51 | 63,11 | 0,93% | 97.643,00 |
| 28.05.2025 | 61,82 | 62,83 | 61,42 | 62,53 | 1,35% | 178.130,00 |
| 27.05.2025 | 60,46 | 61,70 | 60,36 | 61,70 | 2,99% | 117.263,00 |
| 23.05.2025 | 59,55 | 61,15 | 59,09 | 59,91 | 0,15% | 101.903,00 |
| 22.05.2025 | 59,90 | 60,36 | 59,33 | 59,82 | -0,30% | 156.523,00 |
| 21.05.2025 | 61,00 | 61,63 | 59,78 | 60,00 | -2,64% | 102.463,00 |
| 20.05.2025 | 61,93 | 62,31 | 61,11 | 61,63 | -0,56% | 90.370,00 |
| 19.05.2025 | 62,24 | 62,43 | 61,70 | 61,98 | -1,34% | 94.270,00 |
| 16.05.2025 | 62,12 | 63,34 | 61,90 | 62,82 | 0,90% | 125.478,00 |
| 15.05.2025 | 61,80 | 62,71 | 61,80 | 62,26 | 0,74% | 123.541,00 |
| 14.05.2025 | 61,28 | 62,07 | 61,04 | 61,80 | 0,18% | 168.898,00 |
| 13.05.2025 | 63,00 | 63,24 | 60,61 | 61,69 | -1,78% | 139.856,00 |
| 12.05.2025 | 63,48 | 65,20 | 62,00 | 62,81 | 2,15% | 165.095,00 |