17,750€
13,78%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17,60 | 18,50 | 17,55 | 17,80 | 0,85% | - |
| 13.09.2024 | 15,10 | 18,05 | 15,10 | 17,65 | 16,50% | - |
| 12.09.2024 | 14,90 | 15,55 | 14,90 | 15,15 | 1,34% | - |
| 11.09.2024 | 14,90 | 15,65 | 14,85 | 14,95 | -1,64% | - |
| 10.09.2024 | 14,70 | 15,45 | 14,70 | 15,20 | 1,67% | - |
| 09.09.2024 | 15,00 | 15,65 | 14,90 | 14,95 | -2,61% | - |
| 06.09.2024 | 15,20 | 15,70 | 15,20 | 15,35 | -0,97% | - |
| 05.09.2024 | 15,00 | 15,60 | 15,00 | 15,50 | 0,98% | - |
| 04.09.2024 | 15,30 | 15,80 | 15,30 | 15,35 | -1,92% | - |
| 03.09.2024 | 15,60 | 15,85 | 14,65 | 15,65 | 0,32% | - |
| 02.09.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 0,00% | - |
| 30.08.2024 | 15,40 | 16,00 | 15,40 | 15,60 | 0,65% | - |
| 29.08.2024 | 15,20 | 15,85 | 14,85 | 15,50 | -0,32% | - |
| 28.08.2024 | 15,20 | 15,70 | 15,20 | 15,55 | 0,65% | - |
| 27.08.2024 | 15,45 | 15,65 | 15,30 | 15,45 | 0,00% | - |
| 26.08.2024 | 15,00 | 15,70 | 15,00 | 15,45 | 0,98% | - |
| 23.08.2024 | 14,80 | 15,70 | 14,80 | 15,30 | 1,32% | - |
| 22.08.2024 | 14,90 | 15,30 | 14,45 | 15,10 | -0,33% | - |
| 21.08.2024 | 14,70 | 15,35 | 14,30 | 15,15 | 1,34% | - |
| 20.08.2024 | 14,70 | 15,40 | 14,70 | 14,95 | 0,00% | - |
| 19.08.2024 | 14,60 | 15,05 | 14,30 | 14,95 | -0,33% | - |
| 16.08.2024 | 14,70 | 15,20 | 14,70 | 15,00 | 0,00% | - |
| 15.08.2024 | 14,30 | 15,20 | 14,30 | 15,00 | 4,53% | - |
| 14.08.2024 | 14,20 | 14,50 | 14,20 | 14,35 | -0,69% | - |
| 13.08.2024 | 14,00 | 14,45 | 13,90 | 14,45 | 3,21% | - |
| 12.08.2024 | 13,80 | 14,20 | 13,80 | 14,00 | -0,71% | - |
| 09.08.2024 | 14,45 | 14,60 | 13,90 | 14,10 | -2,08% | - |
| 08.08.2024 | 13,70 | 14,65 | 13,70 | 14,40 | 2,49% | - |
| 07.08.2024 | 13,90 | 14,50 | 13,90 | 14,05 | -1,06% | - |
| 06.08.2024 | 14,30 | 14,65 | 14,00 | 14,20 | -0,35% | - |
| 05.08.2024 | 15,00 | 15,25 | 14,15 | 14,25 | -6,25% | - |
| 02.08.2024 | 15,10 | 15,45 | 14,90 | 15,20 | -1,62% | - |
| 01.08.2024 | 16,15 | 16,35 | 15,25 | 15,45 | -4,63% | - |
| 31.07.2024 | 16,25 | 16,45 | 15,70 | 16,20 | -0,31% | - |
| 30.07.2024 | 16,00 | 16,35 | 15,95 | 16,25 | 1,88% | - |
| 29.07.2024 | 16,30 | 16,45 | 15,80 | 15,95 | -1,85% | - |
| 26.07.2024 | 15,80 | 16,35 | 15,50 | 16,25 | 0,93% | - |
| 25.07.2024 | 15,10 | 16,30 | 15,05 | 16,10 | 4,89% | - |
| 24.07.2024 | 15,30 | 16,05 | 15,25 | 15,35 | -1,29% | - |
| 23.07.2024 | 14,80 | 15,70 | 14,70 | 15,55 | 2,64% | - |
| 22.07.2024 | 15,00 | 15,30 | 13,85 | 15,15 | -0,66% | - |
| 19.07.2024 | 15,50 | 15,55 | 15,10 | 15,25 | -1,29% | - |
| 18.07.2024 | 15,20 | 15,85 | 14,75 | 15,45 | -0,64% | - |
| 17.07.2024 | 15,70 | 15,85 | 15,45 | 15,55 | -0,96% | - |
| 16.07.2024 | 15,45 | 15,95 | 15,00 | 15,70 | 1,62% | - |
| 15.07.2024 | 14,90 | 15,60 | 14,90 | 15,45 | 1,98% | - |
| 12.07.2024 | 14,90 | 16,85 | 14,90 | 15,15 | 0,00% | - |
| 11.07.2024 | 14,40 | 15,55 | 14,40 | 15,15 | 3,06% | - |
| 10.07.2024 | 14,60 | 15,60 | 14,50 | 14,70 | 0,34% | - |
| 09.07.2024 | 14,60 | 15,35 | 14,45 | 14,65 | 0,69% | - |
| 08.07.2024 | 14,30 | 15,40 | 14,30 | 14,55 | 1,75% | - |
| 05.07.2024 | 14,60 | 15,35 | 14,25 | 14,30 | -2,05% | - |
| 04.07.2024 | 14,40 | 14,70 | 14,40 | 14,60 | -22,75% | - |
| 03.07.2024 | 15,00 | 18,90 | 10,58 | 18,90 | 25,58% | - |
| 02.07.2024 | 14,85 | 15,25 | 14,80 | 15,05 | 1,35% | - |
| 01.07.2024 | 15,05 | 15,90 | 14,75 | 14,85 | -1,98% | - |
| 28.06.2024 | 14,95 | 15,35 | 14,90 | 15,15 | 1,34% | - |
| 27.06.2024 | 14,60 | 15,10 | 14,60 | 14,95 | 0,00% | - |
| 26.06.2024 | 14,40 | 15,05 | 14,40 | 14,95 | 1,36% | - |
| 25.06.2024 | 14,80 | 15,60 | 14,60 | 14,75 | -2,64% | - |
| 24.06.2024 | 15,15 | 15,80 | 15,00 | 15,15 | 0,00% | - |
| 21.06.2024 | 15,00 | 16,60 | 14,95 | 15,15 | 1,34% | - |
| 20.06.2024 | 14,40 | 15,30 | 14,40 | 14,95 | 1,70% | - |
| 19.06.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 18.06.2024 | 14,70 | 16,55 | 14,65 | 14,70 | -2,33% | - |
| 17.06.2024 | 14,60 | 15,20 | 14,60 | 15,05 | 1,35% | - |
| 14.06.2024 | 15,00 | 15,20 | 14,60 | 14,85 | -0,67% | - |
| 13.06.2024 | 14,80 | 16,35 | 14,40 | 14,95 | -0,99% | - |
| 12.06.2024 | 14,60 | 15,65 | 14,60 | 15,10 | 0,67% | - |
| 11.06.2024 | 14,30 | 15,05 | 14,30 | 15,00 | 2,04% | - |
| 10.06.2024 | 14,20 | 15,75 | 14,20 | 14,70 | 2,08% | - |
| 07.06.2024 | 14,55 | 14,65 | 14,30 | 14,40 | -1,03% | - |
| 06.06.2024 | 14,50 | 14,60 | 14,30 | 14,55 | 0,34% | - |
| 05.06.2024 | 13,90 | 15,60 | 13,90 | 14,50 | 2,11% | - |
| 04.06.2024 | 14,20 | 15,55 | 14,20 | 14,20 | -2,41% | - |
| 03.06.2024 | 14,40 | 15,65 | 14,30 | 14,55 | 1,04% | - |
| 31.05.2024 | 14,30 | 14,50 | 14,15 | 14,40 | 0,70% | - |
| 30.05.2024 | 13,90 | 14,50 | 13,90 | 14,30 | 0,70% | - |
| 29.05.2024 | 14,20 | 14,60 | 14,10 | 14,20 | 0,00% | - |
| 28.05.2024 | 14,30 | 14,80 | 14,15 | 14,20 | -2,74% | - |
| 27.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,34% | - |
| 24.05.2024 | 14,00 | 14,75 | 14,00 | 14,65 | 2,81% | - |
| 23.05.2024 | 14,30 | 14,45 | 14,15 | 14,25 | 0,00% | - |
| 22.05.2024 | 14,00 | 14,40 | 14,00 | 14,25 | 0,00% | - |
| 21.05.2024 | 14,20 | 14,35 | 14,05 | 14,25 | 0,00% | - |
| 20.05.2024 | 13,90 | 14,55 | 13,75 | 14,25 | 0,00% | - |
| 17.05.2024 | 13,60 | 14,30 | 13,60 | 14,25 | 2,52% | - |
| 16.05.2024 | 13,50 | 14,05 | 13,50 | 13,90 | 0,36% | - |
| 15.05.2024 | 13,80 | 14,05 | 13,60 | 13,85 | 0,36% | - |
| 14.05.2024 | 13,20 | 13,85 | 13,15 | 13,80 | 4,94% | - |
| 13.05.2024 | 13,45 | 13,60 | 13,15 | 13,15 | -2,23% | - |
| 10.05.2024 | 12,40 | 14,50 | 12,40 | 13,45 | 5,91% | - |
| 09.05.2024 | 12,90 | 13,25 | 12,20 | 12,70 | -3,79% | - |
| 08.05.2024 | 13,10 | 13,25 | 12,15 | 13,20 | 0,76% | - |
| 07.05.2024 | 12,85 | 13,20 | 12,50 | 13,10 | 2,34% | - |
| 06.05.2024 | 12,65 | 12,95 | 12,50 | 12,80 | 1,19% | - |
| 03.05.2024 | 12,50 | 13,05 | 12,40 | 12,65 | 1,20% | - |
| 02.05.2024 | 12,10 | 12,85 | 12,10 | 12,50 | 2,04% | - |
| 30.04.2024 | 12,55 | 12,80 | 12,25 | 12,25 | -2,00% | - |
| 29.04.2024 | 12,30 | 12,60 | 12,25 | 12,50 | 1,21% | - |