72,100$
-0,50%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 72,55 | 72,86 | 71,40 | 72,10 | -0,50% | 84.327,00 |
| 03.12.2024 | 72,61 | 73,37 | 72,00 | 72,46 | -0,62% | 80.113,00 |
| 02.12.2024 | 73,50 | 73,50 | 70,55 | 72,91 | -1,34% | 114.986,00 |
| 29.11.2024 | 74,34 | 75,00 | 73,26 | 73,90 | 0,76% | 57.126,00 |
| 27.11.2024 | 74,73 | 74,73 | 72,78 | 73,34 | -1,16% | 137.956,00 |
| 26.11.2024 | 75,37 | 75,37 | 72,61 | 74,20 | -1,46% | 135.353,00 |
| 25.11.2024 | 73,01 | 75,63 | 73,01 | 75,30 | 4,32% | 136.787,00 |
| 22.11.2024 | 70,11 | 72,32 | 70,11 | 72,18 | 3,92% | 83.129,00 |
| 20.11.2024 | 69,18 | 69,53 | 68,40 | 69,46 | -0,32% | 72.101,00 |
| 19.11.2024 | 69,10 | 70,16 | 68,34 | 69,68 | -0,21% | 85.200,00 |
| 18.11.2024 | 69,69 | 71,61 | 69,69 | 69,83 | -0,31% | 92.022,00 |
| 15.11.2024 | 71,65 | 71,94 | 69,86 | 70,05 | -3,58% | 156.734,00 |
| 14.11.2024 | 72,23 | 72,93 | 71,50 | 72,65 | 0,33% | 100.949,00 |
| 13.11.2024 | 72,00 | 72,80 | 71,52 | 72,41 | 0,91% | 92.609,00 |
| 12.11.2024 | 71,65 | 72,61 | 71,01 | 71,76 | -0,33% | 129.986,00 |
| 11.11.2024 | 71,72 | 73,39 | 71,57 | 72,00 | 0,87% | 132.954,00 |
| 08.11.2024 | 70,83 | 71,69 | 70,04 | 71,38 | 0,48% | 181.540,00 |
| 07.11.2024 | 70,91 | 71,55 | 69,83 | 71,04 | -0,08% | 115.056,00 |
| 06.11.2024 | 69,34 | 72,02 | 68,80 | 71,10 | 5,61% | 208.854,00 |
| 05.11.2024 | 65,26 | 67,47 | 65,10 | 67,32 | 2,42% | 121.129,00 |
| 04.11.2024 | 65,06 | 66,44 | 65,06 | 65,73 | 1,05% | 80.182,00 |
| 01.11.2024 | 63,97 | 65,12 | 63,89 | 65,05 | 1,74% | 154.693,00 |
| 31.10.2024 | 65,15 | 65,36 | 63,10 | 63,94 | -1,84% | 125.350,00 |
| 30.10.2024 | 65,50 | 67,26 | 63,48 | 65,14 | 5,88% | 220.168,00 |
| 29.10.2024 | 61,31 | 62,15 | 61,03 | 61,53 | -0,64% | 96.891,00 |
| 28.10.2024 | 61,94 | 62,45 | 61,46 | 61,92 | 0,49% | 71.197,00 |
| 25.10.2024 | 62,32 | 62,57 | 61,57 | 61,62 | -1,33% | 85.636,00 |
| 24.10.2024 | 62,94 | 62,94 | 62,11 | 62,45 | -0,92% | 92.299,00 |
| 23.10.2024 | 63,01 | 63,22 | 61,75 | 63,03 | -0,72% | 124.102,00 |
| 22.10.2024 | 63,44 | 64,14 | 63,34 | 63,49 | -0,30% | 122.039,00 |
| 21.10.2024 | 63,95 | 66,13 | 63,65 | 63,68 | -0,06% | 191.578,00 |
| 18.10.2024 | 64,39 | 65,15 | 63,69 | 63,72 | -0,81% | 162.142,00 |
| 17.10.2024 | 62,29 | 64,31 | 61,85 | 64,24 | 3,11% | 165.099,00 |
| 16.10.2024 | 63,40 | 63,91 | 62,25 | 62,30 | -0,95% | 149.812,00 |
| 15.10.2024 | 62,10 | 64,11 | 62,10 | 62,90 | 1,35% | 147.090,00 |
| 14.10.2024 | 61,74 | 62,11 | 60,80 | 62,06 | 0,75% | 146.695,00 |
| 11.10.2024 | 60,82 | 61,97 | 60,80 | 61,60 | 1,00% | 135.614,00 |
| 10.10.2024 | 61,25 | 61,42 | 59,73 | 60,99 | -0,99% | 234.101,00 |
| 09.10.2024 | 61,43 | 63,70 | 61,43 | 61,60 | 0,16% | 201.148,00 |
| 08.10.2024 | 60,76 | 61,65 | 60,60 | 61,50 | 1,07% | 178.225,00 |
| 07.10.2024 | 63,68 | 63,68 | 60,44 | 60,85 | -4,43% | 317.626,00 |
| 04.10.2024 | 62,62 | 66,00 | 62,62 | 63,67 | 1,39% | 337.448,00 |
| 03.10.2024 | 65,19 | 65,19 | 61,20 | 62,80 | -5,04% | 421.765,00 |
| 02.10.2024 | 69,25 | 69,89 | 65,54 | 66,13 | -4,59% | 259.293,00 |
| 01.10.2024 | 74,20 | 74,20 | 69,25 | 69,31 | -7,09% | 230.302,00 |
| 30.09.2024 | 74,31 | 75,27 | 73,10 | 74,60 | 0,34% | 166.405,00 |
| 27.09.2024 | 74,11 | 75,20 | 73,89 | 74,35 | 1,03% | 257.619,00 |
| 26.09.2024 | 73,16 | 73,67 | 72,29 | 73,59 | 1,24% | 130.862,00 |
| 25.09.2024 | 72,83 | 73,18 | 72,29 | 72,69 | 0,06% | 82.293,00 |
| 24.09.2024 | 72,75 | 73,10 | 72,23 | 72,65 | 0,43% | 76.331,00 |
| 23.09.2024 | 73,01 | 73,07 | 72,00 | 72,34 | -0,97% | 74.354,00 |
| 20.09.2024 | 73,43 | 73,54 | 72,66 | 73,05 | -0,67% | 160.233,00 |
| 19.09.2024 | 73,86 | 73,97 | 73,20 | 73,54 | 0,53% | 144.763,00 |
| 18.09.2024 | 72,89 | 74,24 | 72,82 | 73,15 | -0,29% | 65.298,00 |
| 17.09.2024 | 73,88 | 74,34 | 73,34 | 73,36 | -0,18% | 95.611,00 |
| 16.09.2024 | 73,90 | 74,00 | 73,28 | 73,49 | 0,08% | 84.583,00 |
| 13.09.2024 | 72,31 | 73,74 | 72,13 | 73,43 | 2,09% | 83.506,00 |
| 12.09.2024 | 71,85 | 72,17 | 71,26 | 71,93 | 0,77% | 46.022,00 |
| 11.09.2024 | 72,16 | 72,44 | 70,68 | 71,38 | -1,59% | 67.527,00 |
| 10.09.2024 | 71,86 | 72,76 | 71,86 | 72,53 | 1,23% | 78.480,00 |
| 09.09.2024 | 72,17 | 73,36 | 71,31 | 71,65 | -0,69% | 93.782,00 |
| 06.09.2024 | 72,76 | 73,35 | 72,00 | 72,15 | -0,76% | 58.806,00 |
| 05.09.2024 | 73,96 | 73,96 | 72,47 | 72,71 | -1,04% | 49.972,00 |
| 04.09.2024 | 73,78 | 73,84 | 73,00 | 73,47 | -0,43% | 123.837,00 |
| 03.09.2024 | 73,45 | 74,27 | 73,22 | 73,79 | -0,28% | 72.400,00 |
| 30.08.2024 | 73,74 | 74,19 | 73,40 | 74,00 | 0,68% | 128.432,00 |
| 29.08.2024 | 73,88 | 73,88 | 72,29 | 73,50 | 0,23% | 59.569,00 |
| 28.08.2024 | 73,90 | 74,09 | 73,14 | 73,33 | -0,30% | 43.402,00 |
| 27.08.2024 | 73,55 | 73,81 | 73,02 | 73,55 | 0,05% | 65.624,00 |
| 26.08.2024 | 72,48 | 73,81 | 71,92 | 73,51 | 2,18% | 75.476,00 |
| 23.08.2024 | 70,30 | 72,66 | 70,24 | 71,94 | 2,14% | 70.933,00 |
| 22.08.2024 | 71,15 | 71,35 | 70,31 | 70,43 | -0,97% | 68.673,00 |
| 21.08.2024 | 71,43 | 71,68 | 70,82 | 71,12 | 0,07% | 52.194,00 |
| 20.08.2024 | 72,75 | 72,75 | 71,00 | 71,07 | -2,09% | 49.583,00 |
| 19.08.2024 | 72,28 | 73,08 | 72,18 | 72,59 | 0,36% | 71.649,00 |
| 16.08.2024 | 72,19 | 73,62 | 72,19 | 72,33 | 0,11% | 64.948,00 |
| 15.08.2024 | 72,01 | 73,78 | 71,11 | 72,25 | 1,66% | 109.789,00 |
| 14.08.2024 | 72,45 | 72,45 | 70,94 | 71,07 | -1,36% | 52.830,00 |
| 13.08.2024 | 72,75 | 72,75 | 71,32 | 72,05 | -0,21% | 61.713,00 |
| 12.08.2024 | 73,98 | 74,03 | 72,16 | 72,20 | -2,77% | 80.951,00 |
| 09.08.2024 | 74,38 | 74,39 | 73,29 | 74,26 | -0,24% | 80.672,00 |
| 08.08.2024 | 74,27 | 75,09 | 73,00 | 74,44 | 0,30% | 75.188,00 |
| 07.08.2024 | 74,72 | 75,05 | 73,52 | 74,22 | 0,17% | 48.545,00 |
| 06.08.2024 | 74,10 | 74,50 | 73,47 | 74,09 | -0,30% | 81.307,00 |
| 05.08.2024 | 77,07 | 77,50 | 73,13 | 74,31 | -4,47% | 75.139,00 |
| 02.08.2024 | 77,44 | 79,13 | 77,44 | 77,79 | -1,71% | 61.805,00 |
| 01.08.2024 | 80,99 | 82,01 | 78,86 | 79,14 | -2,54% | 64.748,00 |
| 31.07.2024 | 80,91 | 81,76 | 79,69 | 81,20 | 0,27% | 76.537,00 |
| 30.07.2024 | 80,10 | 81,04 | 79,91 | 80,98 | 1,62% | 60.390,00 |
| 29.07.2024 | 79,65 | 79,89 | 78,85 | 79,69 | -0,05% | 50.232,00 |
| 26.07.2024 | 78,90 | 80,00 | 78,90 | 79,73 | 0,96% | 49.644,00 |
| 25.07.2024 | 76,76 | 79,04 | 76,76 | 78,97 | 2,87% | 93.280,00 |
| 24.07.2024 | 76,99 | 77,50 | 76,57 | 76,77 | -0,72% | 42.580,00 |
| 23.07.2024 | 76,09 | 77,50 | 76,00 | 77,32 | 1,20% | 84.684,00 |
| 22.07.2024 | 75,30 | 76,77 | 75,14 | 76,40 | 1,33% | 64.141,00 |
| 19.07.2024 | 76,13 | 76,13 | 74,55 | 75,40 | -0,79% | 59.226,00 |
| 18.07.2024 | 76,59 | 77,30 | 75,92 | 76,00 | -1,05% | 87.890,00 |
| 17.07.2024 | 74,40 | 77,07 | 74,40 | 76,81 | 2,47% | 89.393,00 |
| 16.07.2024 | 72,94 | 75,18 | 72,91 | 74,96 | 3,54% | 104.366,00 |
| 15.07.2024 | 73,96 | 74,10 | 72,14 | 72,40 | -1,82% | 85.785,00 |