82,250$
-2,64%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 83,69 | 83,89 | 81,95 | 82,25 | -2,64% | 86.655,00 |
| 05.11.2026 | 86,89 | 87,45 | 84,00 | 84,48 | -1,88% | 74.833,00 |
| 04.11.2026 | 86,55 | 87,99 | 85,72 | 86,10 | 2,79% | 113.793,00 |
| 03.11.2026 | 85,05 | 85,40 | 83,41 | 83,76 | -2,38% | 90.632,00 |
| 02.11.2026 | 84,11 | 86,02 | 84,11 | 85,80 | 2,26% | 98.946,00 |
| 30.10.2026 | 84,41 | 84,64 | 83,19 | 83,90 | 0,74% | 179.691,00 |
| 29.10.2026 | 84,42 | 84,53 | 83,00 | 83,28 | -0,37% | 90.857,00 |
| 28.10.2026 | 85,24 | 85,59 | 83,22 | 83,59 | -2,54% | 58.978,00 |
| 27.10.2026 | 87,74 | 87,74 | 85,44 | 85,77 | -1,85% | 84.942,00 |
| 26.10.2026 | 87,94 | 88,26 | 86,87 | 87,39 | -0,57% | 81.933,00 |
| 23.10.2026 | 88,05 | 88,64 | 86,96 | 87,89 | -0,97% | 92.945,00 |
| 22.10.2026 | 85,80 | 88,84 | 85,00 | 88,75 | 4,24% | 102.123,00 |
| 21.10.2026 | 84,22 | 85,20 | 83,53 | 85,14 | 0,61% | 106.520,00 |
| 20.10.2026 | 85,26 | 86,27 | 83,38 | 84,62 | -0,32% | 111.199,00 |
| 19.10.2026 | 86,12 | 86,48 | 84,38 | 84,89 | -1,72% | 93.622,00 |
| 16.10.2026 | 86,96 | 87,29 | 85,32 | 86,38 | -0,53% | 140.889,00 |
| 15.10.2026 | 86,98 | 89,00 | 86,36 | 86,84 | 0,43% | 107.397,00 |
| 14.10.2026 | 85,04 | 86,47 | 84,50 | 86,47 | 1,47% | 102.524,00 |
| 13.10.2026 | 85,96 | 86,55 | 84,63 | 85,22 | -0,39% | 84.496,00 |
| 12.10.2026 | 85,59 | 86,35 | 84,72 | 85,55 | -0,14% | 94.458,00 |
| 09.10.2026 | 85,83 | 86,46 | 85,13 | 85,67 | 0,09% | 119.575,00 |
| 08.10.2026 | 85,22 | 86,39 | 84,43 | 85,59 | 0,41% | 135.583,00 |
| 07.10.2026 | 84,97 | 86,94 | 84,55 | 85,24 | -0,21% | 186.697,00 |
| 06.10.2026 | 87,01 | 87,17 | 85,28 | 85,42 | -1,28% | 95.685,00 |
| 05.10.2026 | 86,45 | 86,57 | 85,12 | 86,53 | -0,14% | 91.054,00 |
| 02.10.2026 | 85,58 | 86,65 | 85,15 | 86,65 | 2,30% | 81.352,00 |
| 01.10.2026 | 84,82 | 86,13 | 83,55 | 84,70 | -0,14% | 94.186,00 |
| 30.09.2026 | 85,85 | 86,00 | 84,04 | 84,82 | -0,16% | 144.428,00 |
| 29.09.2026 | 84,75 | 85,72 | 84,25 | 84,96 | -0,20% | 96.742,00 |
| 28.09.2026 | 83,56 | 85,33 | 83,56 | 85,13 | 1,68% | 82.584,00 |
| 25.09.2026 | 84,11 | 84,47 | 83,12 | 83,72 | -0,44% | 103.262,00 |
| 24.09.2026 | 83,47 | 84,14 | 83,05 | 84,09 | 1,23% | 80.001,00 |
| 23.09.2026 | 83,61 | 84,49 | 82,76 | 83,07 | -0,92% | 78.353,00 |
| 22.09.2026 | 83,87 | 84,82 | 83,02 | 83,84 | 0,89% | 88.621,00 |
| 21.09.2026 | 82,58 | 83,17 | 82,08 | 83,10 | 0,92% | 102.320,00 |
| 18.09.2026 | 82,82 | 83,41 | 81,69 | 82,34 | -0,72% | 352.258,00 |
| 17.09.2026 | 83,34 | 84,06 | 82,75 | 82,94 | 0,30% | 99.914,00 |
| 16.09.2026 | 82,96 | 83,73 | 82,09 | 82,69 | -0,12% | 89.182,00 |
| 15.09.2026 | 82,56 | 83,33 | 81,97 | 82,79 | -0,44% | 102.515,00 |
| 14.09.2026 | 83,31 | 84,55 | 83,12 | 83,16 | 0,06% | 116.204,00 |
| 11.09.2026 | 82,79 | 83,17 | 81,81 | 83,11 | 1,17% | 82.338,00 |
| 10.09.2026 | 81,56 | 83,53 | 80,68 | 82,15 | 1,38% | 96.190,00 |
| 09.09.2026 | 81,27 | 81,60 | 80,83 | 81,03 | -1,07% | 94.165,00 |
| 08.09.2026 | 82,65 | 83,24 | 81,50 | 81,91 | -1,40% | 112.814,00 |
| 04.09.2026 | 82,21 | 83,79 | 82,11 | 83,07 | 0,80% | 78.036,00 |
| 03.09.2026 | 81,82 | 83,32 | 80,76 | 82,41 | 1,24% | 94.481,00 |
| 02.09.2026 | 81,14 | 82,29 | 80,20 | 81,40 | 1,04% | 92.322,00 |
| 01.09.2026 | 81,63 | 82,15 | 80,17 | 80,57 | -1,35% | 94.157,00 |
| 31.08.2026 | 82,18 | 82,60 | 81,06 | 81,67 | -0,58% | 113.968,00 |
| 28.08.2026 | 82,86 | 82,86 | 81,95 | 82,15 | -0,13% | 77.352,00 |
| 27.08.2026 | 82,46 | 82,91 | 81,65 | 82,26 | -1,38% | 102.936,00 |
| 26.08.2026 | 84,88 | 85,48 | 83,39 | 83,41 | -1,51% | 103.377,00 |
| 25.08.2026 | 85,44 | 87,19 | 84,40 | 84,69 | -1,03% | 127.902,00 |
| 24.08.2026 | 85,05 | 86,48 | 83,50 | 85,57 | 0,80% | 106.567,00 |
| 21.08.2026 | 85,34 | 85,43 | 83,81 | 84,89 | 0,05% | 123.188,00 |
| 20.08.2026 | 83,74 | 84,89 | 82,67 | 84,85 | -0,24% | 144.848,00 |
| 19.08.2026 | 85,87 | 87,06 | 84,95 | 85,05 | -0,82% | 98.715,00 |
| 18.08.2026 | 86,73 | 88,04 | 84,85 | 85,75 | -0,89% | 131.138,00 |
| 17.08.2026 | 86,17 | 87,91 | 86,10 | 86,52 | -0,51% | 116.458,00 |
| 14.08.2026 | 87,82 | 88,66 | 86,75 | 86,96 | -1,74% | 109.948,00 |
| 13.08.2026 | 88,49 | 89,83 | 87,99 | 88,50 | 1,11% | 144.423,00 |
| 12.08.2026 | 85,91 | 88,64 | 85,91 | 87,53 | 0,95% | 112.623,00 |
| 11.08.2026 | 85,54 | 88,21 | 85,20 | 86,71 | 1,51% | 120.542,00 |
| 10.08.2026 | 87,26 | 88,14 | 85,30 | 85,42 | -3,05% | 128.849,00 |
| 07.08.2026 | 85,50 | 89,39 | 84,50 | 88,11 | 1,75% | 141.609,00 |
| 06.08.2026 | 87,42 | 89,47 | 86,32 | 86,60 | -1,43% | 169.655,00 |
| 05.08.2026 | 92,95 | 92,95 | 86,98 | 87,85 | -4,24% | 213.714,00 |
| 04.08.2026 | 90,91 | 92,30 | 89,65 | 91,74 | -0,03% | 129.785,00 |
| 03.08.2026 | 91,00 | 92,69 | 90,38 | 91,77 | 1,89% | 96.717,00 |
| 31.07.2026 | 89,20 | 90,31 | 88,23 | 90,07 | 0,34% | 118.212,00 |
| 30.07.2026 | 90,22 | 90,78 | 89,12 | 89,76 | -1,10% | 88.628,00 |
| 29.07.2026 | 89,50 | 91,47 | 89,50 | 90,76 | 0,88% | 95.631,00 |
| 28.07.2026 | 89,38 | 91,20 | 89,11 | 89,97 | 2,38% | 146.946,00 |
| 27.07.2026 | 86,07 | 88,96 | 86,07 | 87,88 | 2,50% | 95.736,00 |
| 24.07.2026 | 85,00 | 86,00 | 84,28 | 85,74 | 1,01% | 120.346,00 |
| 23.07.2026 | 88,46 | 88,46 | 83,93 | 84,88 | -5,25% | 220.565,00 |
| 22.07.2026 | 89,64 | 89,97 | 89,19 | 89,58 | -0,10% | 91.712,00 |
| 21.07.2026 | 89,86 | 90,36 | 88,86 | 89,67 | -0,76% | 123.915,00 |
| 20.07.2026 | 90,15 | 90,96 | 89,20 | 90,36 | 0,23% | 86.182,00 |
| 17.07.2026 | 92,84 | 94,00 | 89,88 | 90,15 | -2,67% | 101.262,00 |
| 16.07.2026 | 90,87 | 93,62 | 90,87 | 92,62 | 2,15% | 121.952,00 |
| 15.07.2026 | 89,65 | 92,16 | 89,41 | 90,67 | 0,94% | 86.021,00 |
| 14.07.2026 | 90,88 | 91,78 | 89,34 | 89,83 | -0,97% | 86.267,00 |
| 13.07.2026 | 90,94 | 91,60 | 89,17 | 90,71 | -0,04% | 133.292,00 |
| 10.07.2026 | 90,79 | 92,96 | 90,33 | 90,75 | -0,50% | 75.442,00 |
| 09.07.2026 | 90,11 | 91,56 | 89,72 | 91,21 | 0,18% | 133.581,00 |
| 08.07.2026 | 92,14 | 94,00 | 90,66 | 91,04 | -1,19% | 130.009,00 |
| 07.07.2026 | 91,43 | 93,73 | 91,07 | 92,14 | 1,79% | 115.361,00 |
| 06.07.2026 | 90,14 | 90,74 | 89,18 | 90,52 | 0,39% | 96.052,00 |
| 02.07.2026 | 89,73 | 90,89 | 88,27 | 90,17 | 0,62% | 131.831,00 |
| 01.07.2026 | 88,65 | 90,02 | 88,05 | 89,61 | 1,14% | 116.102,00 |
| 30.06.2026 | 88,71 | 88,85 | 86,71 | 88,60 | 0,28% | 123.361,00 |
| 29.06.2026 | 89,23 | 89,61 | 88,15 | 88,35 | -1,13% | 133.158,00 |
| 26.06.2026 | 89,25 | 90,07 | 88,26 | 89,36 | 1,22% | 303.292,00 |
| 25.06.2026 | 89,54 | 90,39 | 87,49 | 88,28 | -2,11% | 119.986,00 |
| 24.06.2026 | 89,21 | 90,94 | 89,00 | 90,18 | 1,29% | 144.381,00 |
| 23.06.2026 | 89,54 | 90,03 | 88,47 | 89,03 | -0,81% | 152.742,00 |
| 22.06.2026 | 87,83 | 89,97 | 87,83 | 89,76 | 2,66% | 209.317,00 |
| 18.06.2026 | 87,41 | 87,93 | 85,72 | 87,43 | 0,52% | 320.303,00 |
| 17.06.2026 | 87,87 | 88,38 | 86,05 | 86,98 | -1,73% | 133.416,00 |