85,430$
1,92%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,65 | 85,46 | 82,88 | 85,43 | 1,92% | 145.028,00 |
| 05.03.2026 | 84,91 | 86,00 | 83,39 | 83,82 | -2,37% | 103.125,00 |
| 04.03.2026 | 87,07 | 87,07 | 85,03 | 85,86 | -0,43% | 112.974,00 |
| 03.03.2026 | 86,12 | 86,93 | 84,88 | 86,23 | -0,36% | 112.467,00 |
| 02.03.2026 | 84,87 | 86,84 | 84,50 | 86,54 | 1,69% | 105.582,00 |
| 27.02.2026 | 84,83 | 86,42 | 84,72 | 85,10 | 0,57% | 165.768,00 |
| 26.02.2026 | 87,88 | 88,38 | 84,34 | 84,62 | -3,79% | 119.925,00 |
| 25.02.2026 | 88,79 | 88,79 | 87,09 | 87,95 | -0,88% | 125.926,00 |
| 24.02.2026 | 87,38 | 90,00 | 86,31 | 88,73 | 1,58% | 128.265,00 |
| 20.02.2026 | 86,88 | 87,71 | 85,31 | 87,35 | 0,44% | 200.138,00 |
| 19.02.2026 | 86,24 | 87,83 | 85,33 | 86,97 | 0,51% | 135.261,00 |
| 18.02.2026 | 86,47 | 86,86 | 85,25 | 86,53 | 0,24% | 134.111,00 |
| 17.02.2026 | 88,50 | 89,99 | 85,84 | 86,32 | -3,38% | 149.177,00 |
| 13.02.2026 | 88,24 | 90,49 | 87,21 | 89,34 | 0,89% | 170.347,00 |
| 12.02.2026 | 87,00 | 88,84 | 86,88 | 88,55 | 2,10% | 155.388,00 |
| 11.02.2026 | 85,14 | 86,88 | 84,84 | 86,73 | 1,98% | 123.061,00 |
| 10.02.2026 | 85,88 | 86,17 | 84,12 | 85,05 | -1,38% | 112.169,00 |
| 09.02.2026 | 83,09 | 87,00 | 83,09 | 86,24 | 1,65% | 151.686,00 |
| 06.02.2026 | 84,28 | 85,53 | 83,06 | 84,84 | 0,60% | 263.803,00 |
| 05.02.2026 | 84,27 | 85,00 | 83,34 | 84,33 | 1,14% | 169.999,00 |
| 04.02.2026 | 80,67 | 84,14 | 80,67 | 83,38 | 3,19% | 179.973,00 |
| 03.02.2026 | 77,07 | 80,85 | 77,07 | 80,80 | 4,34% | 184.968,00 |
| 02.02.2026 | 74,62 | 77,44 | 74,62 | 77,44 | 3,45% | 112.410,00 |
| 30.01.2026 | 72,87 | 75,20 | 72,52 | 74,86 | 2,90% | 173.616,00 |
| 29.01.2026 | 71,63 | 73,48 | 70,76 | 72,75 | 1,91% | 145.841,00 |
| 28.01.2026 | 72,48 | 72,48 | 70,79 | 71,39 | -1,19% | 135.351,00 |
| 27.01.2026 | 72,66 | 72,79 | 71,68 | 72,25 | -0,92% | 74.129,00 |
| 26.01.2026 | 72,38 | 73,04 | 71,36 | 72,92 | 1,21% | 147.217,00 |
| 22.01.2026 | 71,08 | 72,32 | 71,05 | 72,05 | 1,08% | 104.080,00 |
| 21.01.2026 | 70,38 | 71,86 | 70,38 | 71,28 | 1,36% | 142.082,00 |
| 20.01.2026 | 69,55 | 70,91 | 69,54 | 70,33 | -0,77% | 125.016,00 |
| 16.01.2026 | 70,49 | 70,95 | 69,99 | 70,87 | 0,03% | 117.164,00 |
| 15.01.2026 | 69,37 | 71,22 | 68,83 | 70,85 | 1,78% | 106.546,00 |
| 14.01.2026 | 70,18 | 71,12 | 69,41 | 69,61 | -0,56% | 90.956,00 |
| 13.01.2026 | 70,60 | 70,95 | 69,94 | 70,00 | -0,88% | 93.971,00 |
| 12.01.2026 | 69,67 | 71,46 | 69,34 | 70,62 | 1,63% | 143.302,00 |
| 09.01.2026 | 69,78 | 70,33 | 68,52 | 69,49 | -0,53% | 116.233,00 |
| 08.01.2026 | 68,27 | 70,67 | 68,27 | 69,86 | 1,47% | 90.728,00 |
| 07.01.2026 | 69,42 | 70,07 | 68,30 | 68,85 | -0,43% | 119.186,00 |
| 06.01.2026 | 69,01 | 69,45 | 68,40 | 69,15 | -0,23% | 103.777,00 |
| 05.01.2026 | 69,41 | 70,83 | 69,17 | 69,31 | -0,52% | 93.736,00 |
| 02.01.2026 | 68,35 | 70,69 | 68,35 | 69,67 | 1,63% | 151.238,00 |
| 31.12.2025 | 68,61 | 69,07 | 67,92 | 68,55 | -0,25% | 135.649,00 |
| 30.12.2025 | 69,47 | 69,85 | 68,63 | 68,72 | -1,36% | 114.672,00 |
| 29.12.2025 | 70,55 | 71,00 | 69,27 | 69,67 | -0,84% | 89.870,00 |
| 26.12.2025 | 70,79 | 71,40 | 69,99 | 70,26 | -1,22% | 58.031,00 |
| 24.12.2025 | 70,58 | 71,44 | 70,58 | 71,13 | 0,68% | 51.908,00 |
| 23.12.2025 | 71,40 | 71,44 | 70,29 | 70,65 | -1,06% | 75.522,00 |
| 22.12.2025 | 71,39 | 71,92 | 71,10 | 71,41 | -0,33% | 108.858,00 |
| 19.12.2025 | 72,82 | 72,82 | 71,08 | 71,65 | -2,16% | 239.792,00 |
| 18.12.2025 | 71,99 | 73,43 | 71,19 | 73,23 | 1,22% | 103.047,00 |
| 17.12.2025 | 70,97 | 72,35 | 70,97 | 72,35 | 1,57% | 100.598,00 |
| 16.12.2025 | 71,56 | 72,12 | 70,69 | 71,23 | -0,46% | 91.314,00 |
| 15.12.2025 | 70,43 | 72,05 | 69,30 | 71,56 | 1,59% | 135.637,00 |
| 12.12.2025 | 70,83 | 71,65 | 70,32 | 70,44 | -0,91% | 131.651,00 |
| 11.12.2025 | 71,10 | 71,72 | 69,77 | 71,09 | 0,31% | 120.183,00 |
| 10.12.2025 | 73,58 | 74,51 | 70,02 | 70,87 | -4,31% | 132.657,00 |
| 09.12.2025 | 72,69 | 74,21 | 72,54 | 74,06 | 1,93% | 92.649,00 |
| 08.12.2025 | 74,50 | 74,74 | 72,48 | 72,66 | -2,14% | 114.602,00 |
| 05.12.2025 | 75,85 | 75,90 | 73,87 | 74,25 | -2,53% | 96.479,00 |
| 04.12.2025 | 77,10 | 77,10 | 75,43 | 76,18 | -1,87% | 70.916,00 |
| 03.12.2025 | 76,12 | 77,86 | 75,49 | 77,63 | 1,88% | 146.320,00 |
| 02.12.2025 | 75,20 | 77,45 | 74,67 | 76,20 | 1,63% | 152.752,00 |
| 01.12.2025 | 76,74 | 77,35 | 74,89 | 74,98 | -2,52% | 130.632,00 |
| 28.11.2025 | 77,86 | 78,00 | 76,23 | 76,92 | -0,48% | 62.832,00 |
| 26.11.2025 | 77,77 | 78,59 | 75,87 | 77,29 | 0,36% | 103.818,00 |
| 25.11.2025 | 75,90 | 78,59 | 74,87 | 77,01 | 2,31% | 120.592,00 |
| 24.11.2025 | 75,62 | 76,93 | 75,01 | 75,27 | 2,28% | 135.038,00 |
| 20.11.2025 | 74,44 | 74,57 | 73,19 | 73,59 | -0,34% | 83.304,00 |
| 19.11.2025 | 73,74 | 74,38 | 73,42 | 73,84 | -0,31% | 53.993,00 |
| 18.11.2025 | 74,00 | 74,63 | 73,79 | 74,07 | 0,11% | 56.573,00 |
| 17.11.2025 | 74,53 | 75,09 | 73,71 | 73,99 | 0,87% | 79.645,00 |
| 13.11.2025 | 73,21 | 73,74 | 73,06 | 73,36 | 0,00% | 73.399,00 |
| 12.11.2025 | 72,75 | 74,08 | 72,72 | 73,36 | 0,50% | 61.628,00 |
| 11.11.2025 | 73,67 | 74,02 | 72,90 | 72,99 | -0,50% | 65.856,00 |
| 10.11.2025 | 74,00 | 74,00 | 72,20 | 73,36 | -0,77% | 99.287,00 |
| 07.11.2025 | 73,24 | 74,94 | 72,73 | 73,93 | 1,40% | 85.339,00 |
| 06.11.2025 | 73,23 | 73,49 | 72,31 | 72,91 | -1,27% | 133.542,00 |
| 05.11.2025 | 71,99 | 74,25 | 69,39 | 73,85 | 2,90% | 162.497,00 |
| 04.11.2025 | 71,52 | 72,20 | 71,42 | 71,77 | 0,17% | 103.954,00 |
| 03.11.2025 | 69,10 | 71,69 | 68,18 | 71,65 | 3,69% | 130.251,00 |
| 31.10.2025 | 68,25 | 69,72 | 67,52 | 69,10 | 0,68% | 132.029,00 |
| 30.10.2025 | 69,40 | 69,40 | 67,11 | 68,63 | -1,05% | 197.057,00 |
| 29.10.2025 | 71,93 | 72,97 | 68,54 | 69,36 | -3,61% | 89.797,00 |
| 28.10.2025 | 71,63 | 72,75 | 71,50 | 71,95 | 0,14% | 87.880,00 |
| 27.10.2025 | 72,07 | 72,94 | 71,53 | 71,85 | -0,31% | 63.803,00 |
| 24.10.2025 | 72,86 | 72,97 | 71,93 | 72,07 | -0,76% | 60.314,00 |
| 23.10.2025 | 73,13 | 73,35 | 71,87 | 72,62 | -0,77% | 59.329,00 |
| 22.10.2025 | 72,50 | 73,41 | 71,52 | 73,18 | 0,74% | 81.644,00 |
| 21.10.2025 | 73,95 | 73,95 | 72,52 | 72,64 | -1,68% | 65.006,00 |
| 20.10.2025 | 73,95 | 73,95 | 72,65 | 73,88 | 0,52% | 66.421,00 |
| 17.10.2025 | 73,52 | 74,26 | 72,99 | 73,50 | 0,03% | 59.589,00 |
| 16.10.2025 | 75,00 | 75,20 | 73,27 | 73,48 | -1,78% | 76.338,00 |
| 15.10.2025 | 74,53 | 75,25 | 73,48 | 74,81 | 0,84% | 99.769,00 |
| 14.10.2025 | 72,56 | 74,35 | 71,10 | 74,19 | 2,40% | 99.389,00 |
| 13.10.2025 | 70,40 | 72,49 | 70,32 | 72,45 | 3,23% | 108.916,00 |
| 10.10.2025 | 71,27 | 71,27 | 69,70 | 70,18 | -1,13% | 128.877,00 |
| 09.10.2025 | 72,40 | 72,62 | 70,37 | 70,98 | -2,18% | 62.889,00 |
| 08.10.2025 | 71,41 | 72,81 | 71,05 | 72,56 | 1,90% | 83.987,00 |
| 07.10.2025 | 71,12 | 71,37 | 69,98 | 71,21 | -0,14% | 82.804,00 |