12,400€
-2,36%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.04.2024 | 11,90 | 12,40 | 11,90 | 12,35 | 1,65% | - |
| 25.04.2024 | 12,20 | 12,50 | 12,15 | 12,15 | -2,41% | - |
| 24.04.2024 | 12,55 | 12,65 | 12,40 | 12,45 | -0,80% | - |
| 23.04.2024 | 12,70 | 12,85 | 12,50 | 12,55 | -0,79% | - |
| 22.04.2024 | 12,50 | 12,95 | 12,50 | 12,65 | 0,80% | - |
| 19.04.2024 | 12,40 | 12,60 | 12,25 | 12,55 | 1,62% | - |
| 18.04.2024 | 12,20 | 12,55 | 12,20 | 12,35 | 0,82% | - |
| 17.04.2024 | 12,30 | 13,30 | 12,20 | 12,25 | -2,78% | - |
| 16.04.2024 | 13,00 | 13,10 | 12,50 | 12,60 | -1,18% | - |
| 15.04.2024 | 13,00 | 13,30 | 12,70 | 12,75 | -3,77% | - |
| 12.04.2024 | 13,25 | 13,45 | 13,20 | 13,25 | 0,00% | - |
| 11.04.2024 | 12,60 | 13,25 | 12,60 | 13,25 | 3,11% | - |
| 10.04.2024 | 13,30 | 13,40 | 12,70 | 12,85 | -3,02% | 80,00 |
| 09.04.2024 | 13,10 | 13,30 | 13,10 | 13,25 | 0,76% | - |
| 08.04.2024 | 12,80 | 13,25 | 12,80 | 13,15 | 0,77% | - |
| 05.04.2024 | 12,90 | 13,45 | 12,90 | 13,05 | -0,76% | - |
| 04.04.2024 | 13,05 | 13,40 | 13,00 | 13,15 | 0,77% | - |
| 03.04.2024 | 13,40 | 13,45 | 12,90 | 13,05 | -2,61% | - |
| 02.04.2024 | 14,00 | 14,40 | 13,30 | 13,40 | 10,74% | - |
| 28.03.2024 | 13,90 | 15,40 | 11,73 | 12,10 | 8,76% | - |
| 27.03.2024 | 13,10 | 15,15 | 11,13 | 11,13 | 13,52% | 40,00 |
| 26.03.2024 | 13,60 | 16,25 | 9,80 | 9,80 | -15,15% | - |
| 25.03.2024 | 13,60 | 15,00 | 11,55 | 11,55 | 3,36% | 75,00 |
| 22.03.2024 | 14,40 | 15,15 | 11,18 | 11,18 | -23,98% | - |
| 21.03.2024 | 14,45 | 15,80 | 14,45 | 14,70 | 1,73% | - |
| 20.03.2024 | 14,35 | 15,60 | 14,00 | 14,45 | 0,70% | - |
| 19.03.2024 | 14,00 | 15,30 | 14,00 | 14,35 | -0,35% | - |
| 18.03.2024 | 14,00 | 15,65 | 14,00 | 14,40 | 1,05% | - |
| 15.03.2024 | 14,00 | 15,60 | 14,00 | 14,25 | -0,70% | - |
| 14.03.2024 | 14,25 | 14,90 | 14,05 | 14,35 | 0,35% | - |
| 13.03.2024 | 13,95 | 15,65 | 13,90 | 14,30 | 1,06% | - |
| 12.03.2024 | 13,80 | 15,65 | 13,80 | 14,15 | -1,05% | - |
| 11.03.2024 | 13,80 | 15,55 | 13,80 | 14,30 | 1,78% | - |
| 08.03.2024 | 13,90 | 14,55 | 13,90 | 14,05 | -1,40% | - |
| 07.03.2024 | 13,70 | 14,40 | 13,70 | 14,25 | 2,15% | - |
| 06.03.2024 | 13,90 | 15,10 | 13,90 | 13,95 | -1,76% | - |
| 05.03.2024 | 14,70 | 15,15 | 14,15 | 14,20 | -5,02% | - |
| 04.03.2024 | 14,85 | 15,35 | 14,80 | 14,95 | 0,67% | - |
| 01.03.2024 | 14,50 | 15,15 | 14,45 | 14,85 | 0,68% | - |
| 29.02.2024 | 14,30 | 15,20 | 14,30 | 14,75 | 1,37% | - |
| 28.02.2024 | 14,20 | 15,00 | 13,45 | 14,55 | 2,83% | - |
| 27.02.2024 | 14,00 | 14,30 | 13,55 | 14,15 | 1,43% | - |
| 26.02.2024 | 14,20 | 14,50 | 13,85 | 13,95 | -2,11% | - |
| 23.02.2024 | 12,70 | 14,35 | 12,70 | 14,25 | 9,62% | - |
| 22.02.2024 | 13,30 | 13,60 | 12,90 | 13,00 | -2,62% | - |
| 21.02.2024 | 13,10 | 13,65 | 13,10 | 13,35 | -0,74% | - |
| 20.02.2024 | 13,30 | 13,65 | 13,20 | 13,45 | -0,74% | - |
| 19.02.2024 | 13,55 | 13,55 | 13,50 | 13,55 | 0,00% | - |
| 16.02.2024 | 13,85 | 13,90 | 13,40 | 13,55 | -2,17% | - |
| 15.02.2024 | 14,00 | 14,20 | 13,80 | 13,85 | -1,07% | - |
| 14.02.2024 | 13,95 | 15,00 | 13,85 | 14,00 | 0,36% | - |
| 13.02.2024 | 14,50 | 15,10 | 13,85 | 13,95 | -5,74% | - |
| 12.02.2024 | 14,55 | 14,90 | 14,35 | 14,80 | 1,37% | - |
| 09.02.2024 | 15,80 | 16,15 | 13,40 | 14,60 | -9,32% | - |
| 08.02.2024 | 16,00 | 16,55 | 16,00 | 16,10 | 0,31% | - |
| 07.02.2024 | 16,30 | 16,55 | 16,05 | 16,05 | -1,53% | - |
| 06.02.2024 | 16,00 | 17,25 | 16,00 | 16,30 | 0,00% | - |
| 05.02.2024 | 16,45 | 16,70 | 15,55 | 16,30 | -0,91% | - |
| 02.02.2024 | 16,40 | 16,85 | 15,70 | 16,45 | -1,50% | - |
| 01.02.2024 | 16,65 | 17,10 | 15,85 | 16,70 | 0,60% | - |
| 31.01.2024 | 17,20 | 17,25 | 16,60 | 16,60 | -3,21% | - |
| 30.01.2024 | 17,35 | 17,60 | 17,10 | 17,15 | -1,15% | - |
| 29.01.2024 | 16,90 | 17,40 | 16,85 | 17,35 | 2,97% | - |
| 26.01.2024 | 16,40 | 17,05 | 16,40 | 16,85 | 0,90% | - |
| 25.01.2024 | 16,90 | 17,25 | 16,60 | 16,70 | -1,47% | - |
| 24.01.2024 | 17,05 | 17,25 | 16,65 | 16,95 | -0,59% | - |
| 23.01.2024 | 16,30 | 17,10 | 16,20 | 17,05 | 4,28% | - |
| 22.01.2024 | 16,15 | 16,50 | 15,95 | 16,35 | 1,24% | - |
| 19.01.2024 | 15,70 | 16,35 | 15,45 | 16,15 | 0,62% | - |
| 18.01.2024 | 15,70 | 16,10 | 15,50 | 16,05 | 2,23% | - |
| 17.01.2024 | 15,40 | 15,85 | 15,05 | 15,70 | 1,62% | - |
| 16.01.2024 | 16,00 | 16,05 | 15,35 | 15,45 | -2,83% | - |
| 15.01.2024 | 15,90 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 12.01.2024 | 15,75 | 16,20 | 15,25 | 15,95 | 1,27% | - |
| 11.01.2024 | 15,70 | 15,95 | 15,60 | 15,75 | 0,00% | - |
| 10.01.2024 | 15,80 | 15,95 | 15,30 | 15,75 | 0,00% | - |
| 09.01.2024 | 16,10 | 16,10 | 15,60 | 15,75 | -1,87% | - |
| 08.01.2024 | 15,75 | 16,10 | 15,75 | 16,05 | 1,58% | - |
| 05.01.2024 | 16,10 | 16,45 | 15,75 | 15,80 | -3,07% | - |
| 04.01.2024 | 16,00 | 16,70 | 15,65 | 16,30 | -0,61% | - |
| 03.01.2024 | 17,05 | 17,15 | 16,40 | 16,40 | -3,81% | - |
| 02.01.2024 | 16,50 | 17,60 | 16,50 | 17,05 | -1,45% | - |
| 29.12.2023 | 16,90 | 17,30 | 16,90 | 17,30 | 0,29% | - |
| 28.12.2023 | 17,10 | 17,30 | 17,05 | 17,25 | 0,88% | - |
| 27.12.2023 | 16,70 | 17,35 | 15,95 | 17,10 | 0,88% | - |
| 22.12.2023 | 16,60 | 17,15 | 16,50 | 16,95 | 0,00% | - |
| 21.12.2023 | 16,70 | 17,30 | 16,70 | 16,95 | -0,59% | - |
| 20.12.2023 | 17,00 | 17,50 | 16,90 | 17,05 | -1,16% | - |
| 19.12.2023 | 17,05 | 17,30 | 16,85 | 17,25 | 2,07% | - |
| 18.12.2023 | 16,80 | 17,40 | 16,80 | 16,90 | -1,46% | - |
| 15.12.2023 | 16,50 | 17,50 | 16,50 | 17,15 | 2,39% | - |