13,450€
8,47%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
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% | - |