91,260$
2,31%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 89,32 | 92,12 | 88,81 | 91,26 | 2,31% | 138.065,00 |
| 16.04.2026 | 89,51 | 90,55 | 88,28 | 89,20 | -1,04% | 127.938,00 |
| 15.04.2026 | 90,01 | 91,05 | 89,20 | 90,14 | -0,50% | 110.549,00 |
| 14.04.2026 | 91,61 | 92,07 | 90,14 | 90,59 | -1,92% | 109.879,00 |
| 13.04.2026 | 93,94 | 94,01 | 91,96 | 92,36 | -1,79% | 117.137,00 |
| 10.04.2026 | 94,89 | 95,44 | 92,97 | 94,04 | -1,26% | 136.633,00 |
| 09.04.2026 | 93,63 | 95,62 | 92,65 | 95,24 | 1,27% | 175.926,00 |
| 08.04.2026 | 93,06 | 94,32 | 92,12 | 94,05 | 1,57% | 194.521,00 |
| 07.04.2026 | 93,00 | 93,21 | 91,73 | 92,60 | -0,17% | 120.800,00 |
| 06.04.2026 | 91,21 | 92,79 | 91,10 | 92,76 | 1,80% | 110.158,00 |
| 02.04.2026 | 90,35 | 91,50 | 90,00 | 91,12 | 1,01% | 128.758,00 |
| 01.04.2026 | 90,00 | 91,40 | 89,42 | 90,21 | 0,46% | 116.056,00 |
| 31.03.2026 | 90,41 | 91,29 | 88,98 | 89,80 | -0,26% | 145.785,00 |
| 30.03.2026 | 89,47 | 91,05 | 89,20 | 90,03 | 1,27% | 157.332,00 |
| 27.03.2026 | 87,52 | 89,32 | 83,98 | 88,90 | 1,35% | 158.407,00 |
| 26.03.2026 | 86,47 | 87,74 | 86,47 | 87,72 | 1,33% | 103.946,00 |
| 25.03.2026 | 87,45 | 87,45 | 85,38 | 86,57 | -0,05% | 86.938,00 |
| 24.03.2026 | 85,18 | 87,50 | 84,58 | 86,61 | 1,82% | 91.200,00 |
| 23.03.2026 | 84,00 | 85,69 | 82,70 | 85,06 | 1,80% | 194.893,00 |
| 20.03.2026 | 83,89 | 84,27 | 82,14 | 83,56 | -0,13% | 364.727,00 |
| 19.03.2026 | 84,48 | 84,70 | 82,92 | 83,67 | -0,87% | 140.821,00 |
| 18.03.2026 | 86,89 | 86,93 | 84,28 | 84,41 | -3,17% | 106.735,00 |
| 17.03.2026 | 87,12 | 88,48 | 86,50 | 87,17 | 0,20% | 82.553,00 |
| 16.03.2026 | 86,72 | 88,02 | 86,72 | 87,00 | -1,66% | 108.515,00 |
| 13.03.2026 | 87,06 | 88,78 | 85,97 | 88,47 | 2,40% | 128.448,00 |
| 12.03.2026 | 84,61 | 86,61 | 83,76 | 86,40 | 1,43% | 137.704,00 |
| 11.03.2026 | 83,92 | 85,34 | 79,35 | 85,18 | 1,34% | 115.140,00 |
| 10.03.2026 | 83,44 | 85,81 | 82,82 | 84,05 | 0,17% | 150.737,00 |
| 09.03.2026 | 82,21 | 84,12 | 81,59 | 83,91 | -1,78% | 157.821,00 |
| 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 |