1,550$
-4,91%
Echtzeit-Aktienkurs Innovation Beverage Group Limited
Bid:
Ask:
Aktienkurse zur Innovation Beverage Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,63 | 1,63 | 1,54 | 1,59 | -2,45% | 25.272,00 |
| 08.01.2026 | 1,56 | 1,65 | 1,50 | 1,63 | 3,82% | 62.764,00 |
| 07.01.2026 | 1,64 | 1,64 | 1,40 | 1,57 | -4,27% | 120.437,00 |
| 06.01.2026 | 1,75 | 1,79 | 1,60 | 1,64 | -11,83% | 123.680,00 |
| 05.01.2026 | 1,90 | 1,91 | 1,80 | 1,86 | -1,59% | 87.240,00 |
| 02.01.2026 | 1,86 | 1,92 | 1,85 | 1,89 | -1,56% | 21.109,00 |
| 31.12.2025 | 2,01 | 2,02 | 1,83 | 1,92 | -2,04% | 47.894,00 |
| 30.12.2025 | 2,21 | 2,21 | 1,92 | 1,96 | -11,71% | 94.747,00 |
| 29.12.2025 | 2,09 | 2,27 | 1,90 | 2,22 | -3,48% | 178.382,00 |
| 26.12.2025 | 2,29 | 2,34 | 2,27 | 2,30 | -1,29% | 45.741,00 |
| 24.12.2025 | 2,32 | 2,38 | 2,29 | 2,33 | 0,43% | 38.358,00 |
| 23.12.2025 | 2,37 | 2,43 | 2,32 | 2,32 | -2,52% | 42.052,00 |
| 22.12.2025 | 2,48 | 2,51 | 2,33 | 2,38 | -4,42% | 62.380,00 |
| 19.12.2025 | 2,41 | 2,50 | 2,41 | 2,49 | 2,05% | 41.931,00 |
| 18.12.2025 | 2,36 | 2,55 | 2,32 | 2,44 | 3,83% | 86.200,00 |
| 17.12.2025 | 2,19 | 2,51 | 2,18 | 2,35 | 6,82% | 100.574,00 |
| 16.12.2025 | 2,25 | 2,30 | 2,15 | 2,20 | -3,30% | 99.781,00 |
| 15.12.2025 | 2,38 | 2,42 | 2,20 | 2,28 | -3,19% | 100.145,00 |
| 12.12.2025 | 2,41 | 2,45 | 2,29 | 2,35 | -7,84% | 91.746,00 |
| 11.12.2025 | 2,43 | 2,59 | 2,30 | 2,55 | 0,00% | 57.848,00 |
| 10.12.2025 | 2,48 | 2,59 | 2,42 | 2,55 | 3,24% | 79.535,00 |
| 09.12.2025 | 2,58 | 2,58 | 2,36 | 2,47 | -6,08% | 56.614,00 |
| 08.12.2025 | 2,69 | 2,75 | 2,52 | 2,63 | 4,78% | 199.417,00 |
| 05.12.2025 | 2,26 | 2,69 | 2,26 | 2,51 | 7,73% | 305.196,00 |
| 04.12.2025 | 2,29 | 2,44 | 2,19 | 2,33 | -1,27% | 151.378,00 |
| 03.12.2025 | 2,37 | 2,43 | 2,26 | 2,36 | -5,22% | 145.502,00 |
| 02.12.2025 | 2,43 | 2,49 | 2,15 | 2,49 | -1,58% | 183.883,00 |
| 01.12.2025 | 2,99 | 2,99 | 2,40 | 2,53 | -8,66% | 293.825,00 |
| 28.11.2025 | 2,82 | 2,82 | 2,46 | 2,77 | 0,73% | 204.745,00 |
| 26.11.2025 | 2,44 | 3,16 | 2,35 | 2,75 | 15,55% | 690.837,00 |
| 25.11.2025 | 1,92 | 2,44 | 1,88 | 2,38 | 25,26% | 385.504,00 |
| 24.11.2025 | 1,96 | 1,99 | 1,85 | 1,90 | -2,06% | 137.032,00 |
| 21.11.2025 | 1,89 | 2,00 | 1,75 | 1,94 | 2,65% | 129.081,00 |
| 20.11.2025 | 2,04 | 2,04 | 1,81 | 1,89 | -3,57% | 221.761,00 |
| 19.11.2025 | 1,70 | 2,25 | 1,70 | 1,96 | 14,62% | 1.333.872,00 |
| 18.11.2025 | 1,81 | 1,86 | 1,68 | 1,71 | -5,00% | 287.974,00 |
| 17.11.2025 | 1,89 | 1,94 | 1,77 | 1,80 | -0,55% | 309.163,00 |
| 14.11.2025 | 1,71 | 1,88 | 1,71 | 1,81 | -1,09% | 120.320,00 |
| 13.11.2025 | 2,08 | 2,08 | 1,68 | 1,83 | -1,61% | 215.269,00 |
| 12.11.2025 | 1,88 | 2,01 | 1,79 | 1,86 | -3,63% | 85.635,00 |
| 11.11.2025 | 2,08 | 2,12 | 1,85 | 1,93 | -7,21% | 85.515,00 |
| 10.11.2025 | 2,11 | 2,30 | 2,03 | 2,08 | -2,80% | 148.040,00 |
| 07.11.2025 | 2,33 | 2,35 | 2,04 | 2,14 | -8,15% | 165.690,00 |
| 06.11.2025 | 2,37 | 2,49 | 2,29 | 2,33 | -4,51% | 45.805,00 |
| 05.11.2025 | 2,62 | 2,70 | 2,31 | 2,44 | -6,51% | 119.867,00 |
| 04.11.2025 | 2,89 | 2,89 | 2,55 | 2,61 | -10,00% | 102.253,00 |
| 03.11.2025 | 3,36 | 3,36 | 2,74 | 2,90 | -14,45% | 138.949,00 |
| 31.10.2025 | 3,29 | 3,52 | 3,29 | 3,39 | 3,35% | 77.730,00 |
| 30.10.2025 | 3,38 | 3,68 | 3,25 | 3,28 | -2,96% | 125.986,00 |
| 29.10.2025 | 3,63 | 3,81 | 3,36 | 3,38 | -6,37% | 106.884,00 |
| 28.10.2025 | 3,88 | 3,88 | 3,60 | 3,61 | -4,50% | 90.750,00 |
| 27.10.2025 | 3,91 | 4,07 | 3,78 | 3,78 | -3,08% | 145.521,00 |
| 24.10.2025 | 3,78 | 4,07 | 3,78 | 3,90 | 3,17% | 126.293,00 |
| 23.10.2025 | 3,76 | 4,10 | 3,61 | 3,78 | 1,89% | 75.033,00 |
| 22.10.2025 | 3,89 | 4,00 | 3,60 | 3,71 | -7,71% | 104.110,00 |
| 21.10.2025 | 3,83 | 4,13 | 3,74 | 4,02 | 6,63% | 195.259,00 |
| 20.10.2025 | 3,48 | 4,00 | 3,48 | 3,77 | 9,91% | 194.490,00 |
| 17.10.2025 | 3,50 | 3,75 | 3,43 | 3,43 | -5,77% | 139.040,00 |
| 16.10.2025 | 3,57 | 3,99 | 3,54 | 3,64 | -9,68% | 474.394,00 |
| 15.10.2025 | 4,61 | 4,94 | 3,83 | 4,03 | 25,16% | 23.538.717,00 |
| 14.10.2025 | 3,17 | 3,68 | 3,08 | 3,22 | 1,90% | 341.044,00 |
| 13.10.2025 | 3,22 | 3,27 | 3,01 | 3,16 | 6,40% | 192.804,00 |
| 10.10.2025 | 3,05 | 3,29 | 2,93 | 2,97 | -1,33% | 128.506,00 |
| 09.10.2025 | 3,23 | 3,35 | 3,01 | 3,01 | -11,47% | 176.941,00 |
| 08.10.2025 | 3,29 | 3,70 | 3,29 | 3,40 | 1,49% | 416.323,00 |
| 07.10.2025 | 3,24 | 3,45 | 3,22 | 3,35 | -2,33% | 160.268,00 |
| 06.10.2025 | 3,20 | 3,60 | 3,20 | 3,43 | 2,39% | 165.413,00 |
| 03.10.2025 | 3,41 | 3,57 | 3,21 | 3,35 | 3,72% | 24.707,00 |
| 02.10.2025 | 3,69 | 3,75 | 3,15 | 3,23 | -14,10% | 519.756,00 |
| 01.10.2025 | 3,63 | 4,26 | 3,40 | 3,76 | -14,35% | 1.058.169,00 |
| 30.09.2025 | 4,01 | 5,38 | 3,79 | 4,39 | 39,37% | 66.343.832,00 |
| 29.09.2025 | 3,13 | 3,46 | 2,65 | 3,15 | 31,80% | 4.942.364,00 |
| 26.09.2025 | 2,61 | 2,93 | 2,16 | 2,39 | 314,57% | 511.070,00 |
| 25.09.2025 | 0,62 | 0,63 | 0,56 | 0,58 | -19,60% | 2.421.981,00 |
| 24.09.2025 | 0,74 | 0,75 | 0,63 | 0,72 | -5,27% | 6.017.035,00 |
| 23.09.2025 | 1,05 | 1,30 | 0,65 | 0,76 | 105,07% | 220.520.984,00 |
| 22.09.2025 | 0,34 | 0,37 | 0,34 | 0,37 | 6,68% | 196.754,00 |
| 19.09.2025 | 0,34 | 0,35 | 0,33 | 0,35 | 3,59% | 201.624,00 |
| 18.09.2025 | 0,35 | 0,36 | 0,32 | 0,33 | 0,60% | 215.259,00 |
| 17.09.2025 | 0,36 | 0,36 | 0,32 | 0,33 | -7,75% | 706.898,00 |
| 16.09.2025 | 0,40 | 0,40 | 0,35 | 0,36 | -7,74% | 650.380,00 |
| 15.09.2025 | 0,41 | 0,43 | 0,38 | 0,39 | -7,45% | 449.069,00 |
| 12.09.2025 | 0,43 | 0,48 | 0,39 | 0,42 | -1,82% | 258.143,00 |
| 11.09.2025 | 0,38 | 0,44 | 0,37 | 0,43 | 10,16% | 411.632,00 |
| 10.09.2025 | 0,35 | 0,41 | 0,35 | 0,39 | 8,25% | 581.157,00 |
| 09.09.2025 | 0,34 | 0,40 | 0,32 | 0,36 | 7,46% | 2.989.671,00 |
| 08.09.2025 | 0,36 | 0,37 | 0,30 | 0,34 | -7,10% | 1.009.469,00 |
| 05.09.2025 | 0,46 | 0,51 | 0,31 | 0,36 | -35,02% | 2.341.268,00 |
| 04.09.2025 | 0,58 | 0,58 | 0,55 | 0,55 | -4,16% | 901.412,00 |
| 03.09.2025 | 0,54 | 0,59 | 0,54 | 0,58 | 1,22% | 203.501,00 |
| 02.09.2025 | 0,58 | 0,59 | 0,54 | 0,57 | 0,76% | 171.578,00 |
| 29.08.2025 | 0,64 | 0,64 | 0,55 | 0,57 | -2,54% | 271.356,00 |
| 28.08.2025 | 0,63 | 0,63 | 0,57 | 0,58 | -4,51% | 129.543,00 |
| 27.08.2025 | 0,56 | 0,65 | 0,56 | 0,61 | 5,34% | 472.199,00 |
| 26.08.2025 | 0,57 | 0,59 | 0,54 | 0,58 | 1,78% | 117.825,00 |
| 25.08.2025 | 0,56 | 0,58 | 0,54 | 0,57 | -0,02% | 115.247,00 |
| 22.08.2025 | 0,56 | 0,58 | 0,54 | 0,57 | -0,16% | 228.154,00 |
| 21.08.2025 | 0,60 | 0,60 | 0,55 | 0,57 | 0,19% | 182.659,00 |
| 20.08.2025 | 0,60 | 0,60 | 0,54 | 0,57 | -5,01% | 359.993,00 |
| 19.08.2025 | 0,62 | 0,62 | 0,58 | 0,60 | -1,17% | 84.052,00 |