0,879$
Echtzeit-Aktienkurs Innovation Beverage Group Limited
Bid:
Ask:
Aktienkurse zur Innovation Beverage Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,85 | 0,88 | 0,85 | 0,86 | -2,19% | 149.245,00 |
| 28.05.2026 | 0,73 | 0,89 | 0,73 | 0,88 | 18,03% | 178.985,00 |
| 27.05.2026 | 0,77 | 0,79 | 0,74 | 0,75 | -6,89% | 95.221,00 |
| 26.05.2026 | 0,81 | 0,83 | 0,78 | 0,80 | -2,55% | 64.478,00 |
| 22.05.2026 | 0,87 | 0,87 | 0,81 | 0,82 | -4,53% | 39.145,00 |
| 21.05.2026 | 0,86 | 0,87 | 0,86 | 0,86 | -4,34% | 20.309,00 |
| 20.05.2026 | 0,84 | 0,90 | 0,84 | 0,90 | 5,45% | 74.357,00 |
| 19.05.2026 | 0,82 | 0,88 | 0,80 | 0,85 | 3,96% | 86.207,00 |
| 18.05.2026 | 0,85 | 0,88 | 0,81 | 0,82 | -1,20% | 42.175,00 |
| 15.05.2026 | 0,85 | 0,88 | 0,81 | 0,83 | -3,71% | 80.879,00 |
| 14.05.2026 | 0,86 | 0,89 | 0,81 | 0,86 | -2,05% | 154.628,00 |
| 13.05.2026 | 0,80 | 0,89 | 0,80 | 0,88 | 6,82% | 84.422,00 |
| 12.05.2026 | 0,81 | 0,85 | 0,76 | 0,82 | -5,42% | 114.159,00 |
| 11.05.2026 | 0,86 | 0,88 | 0,78 | 0,87 | 2,47% | 133.725,00 |
| 08.05.2026 | 0,83 | 0,88 | 0,72 | 0,85 | 0,65% | 249.425,00 |
| 07.05.2026 | 1,00 | 1,00 | 0,83 | 0,84 | -13,87% | 191.529,00 |
| 06.05.2026 | 1,01 | 1,01 | 0,97 | 0,98 | -3,87% | 112.125,00 |
| 05.05.2026 | 1,03 | 1,03 | 0,99 | 1,02 | 0,00% | 76.775,00 |
| 04.05.2026 | 1,06 | 1,07 | 1,02 | 1,02 | -5,56% | 73.280,00 |
| 01.05.2026 | 1,08 | 1,09 | 1,01 | 1,08 | -2,70% | 244.322,00 |
| 30.04.2026 | 1,08 | 1,12 | 1,05 | 1,11 | 0,91% | 141.637,00 |
| 29.04.2026 | 1,07 | 1,12 | 1,06 | 1,10 | 3,77% | 68.785,00 |
| 28.04.2026 | 1,09 | 1,10 | 1,05 | 1,06 | -2,75% | 99.736,00 |
| 27.04.2026 | 1,10 | 1,12 | 1,06 | 1,09 | -1,80% | 166.346,00 |
| 24.04.2026 | 1,09 | 1,11 | 1,06 | 1,11 | 0,00% | 64.010,00 |
| 23.04.2026 | 1,13 | 1,13 | 1,06 | 1,11 | -3,48% | 123.678,00 |
| 22.04.2026 | 1,19 | 1,22 | 1,12 | 1,15 | -6,50% | 173.354,00 |
| 21.04.2026 | 1,30 | 1,30 | 1,17 | 1,23 | -6,11% | 134.292,00 |
| 20.04.2026 | 1,27 | 1,33 | 1,21 | 1,31 | 2,34% | 218.678,00 |
| 17.04.2026 | 1,28 | 1,29 | 1,15 | 1,28 | 1,59% | 336.844,00 |
| 16.04.2026 | 1,08 | 1,45 | 1,05 | 1,26 | 15,60% | 2.438.113,00 |
| 15.04.2026 | 1,03 | 1,09 | 1,03 | 1,09 | 5,83% | 151.704,00 |
| 14.04.2026 | 1,06 | 1,07 | 1,03 | 1,03 | -4,63% | 159.867,00 |
| 13.04.2026 | 1,05 | 1,10 | 1,04 | 1,08 | 1,89% | 284.264,00 |
| 10.04.2026 | 1,10 | 1,12 | 1,05 | 1,06 | -1,85% | 192.881,00 |
| 09.04.2026 | 1,09 | 1,15 | 1,08 | 1,08 | -1,82% | 106.867,00 |
| 08.04.2026 | 1,13 | 1,14 | 1,08 | 1,10 | -4,35% | 198.847,00 |
| 07.04.2026 | 1,15 | 1,18 | 1,09 | 1,15 | -0,86% | 405.693,00 |
| 06.04.2026 | 1,15 | 1,17 | 1,11 | 1,16 | 0,87% | 212.247,00 |
| 02.04.2026 | 1,09 | 1,30 | 1,09 | 1,15 | 5,50% | 859.186,00 |
| 01.04.2026 | 1,12 | 1,16 | 1,08 | 1,09 | -2,68% | 251.925,00 |
| 31.03.2026 | 1,14 | 1,23 | 1,08 | 1,12 | 0,00% | 403.459,00 |
| 30.03.2026 | 1,07 | 1,12 | 1,05 | 1,12 | 2,75% | 273.849,00 |
| 27.03.2026 | 1,10 | 1,15 | 1,03 | 1,09 | -1,80% | 328.446,00 |
| 26.03.2026 | 1,16 | 1,16 | 1,04 | 1,11 | -5,93% | 406.335,00 |
| 25.03.2026 | 1,08 | 1,22 | 0,99 | 1,18 | -2,48% | 1.205.162,00 |
| 24.03.2026 | 1,24 | 1,27 | 1,15 | 1,21 | -2,42% | 248.347,00 |
| 23.03.2026 | 1,22 | 1,33 | 1,18 | 1,24 | 5,08% | 561.920,00 |
| 20.03.2026 | 1,14 | 1,21 | 1,10 | 1,18 | 1,72% | 278.026,00 |
| 19.03.2026 | 1,11 | 1,26 | 1,03 | 1,16 | 0,87% | 753.676,00 |
| 18.03.2026 | 1,09 | 1,17 | 1,02 | 1,15 | 13,86% | 1.201.626,00 |
| 17.03.2026 | 1,06 | 1,06 | 0,94 | 1,01 | -3,81% | 1.023.500,00 |
| 16.03.2026 | 1,11 | 1,17 | 1,01 | 1,05 | -4,55% | 1.129.985,00 |
| 13.03.2026 | 1,40 | 1,41 | 1,03 | 1,10 | -55,28% | 4.554.737,00 |
| 12.03.2026 | 2,29 | 2,65 | 2,22 | 2,46 | 8,85% | 726.836,00 |
| 11.03.2026 | 3,43 | 3,73 | 2,12 | 2,26 | -36,16% | 1.933.528,00 |
| 10.03.2026 | 3,50 | 3,74 | 3,34 | 3,54 | 6,95% | 396.914,00 |
| 09.03.2026 | 4,20 | 4,35 | 3,13 | 3,31 | -40,14% | 1.396.066,00 |
| 06.03.2026 | 5,27 | 5,86 | 4,21 | 5,53 | 28,60% | 15.652.311,00 |
| 05.03.2026 | 4,32 | 4,60 | 4,13 | 4,30 | 2,14% | 260.186,00 |
| 04.03.2026 | 3,70 | 4,28 | 3,66 | 4,21 | 13,48% | 126.033,00 |
| 03.03.2026 | 3,76 | 4,43 | 3,70 | 3,71 | -2,88% | 173.604,00 |
| 02.03.2026 | 3,60 | 3,90 | 3,40 | 3,82 | 6,11% | 129.184,00 |
| 27.02.2026 | 3,65 | 3,73 | 3,55 | 3,60 | -1,37% | 60.450,00 |
| 26.02.2026 | 3,68 | 3,98 | 3,65 | 3,65 | -0,27% | 53.352,00 |
| 25.02.2026 | 3,66 | 3,98 | 3,52 | 3,66 | 0,55% | 97.932,00 |
| 24.02.2026 | 3,91 | 4,09 | 3,60 | 3,64 | -6,19% | 104.150,00 |
| 23.02.2026 | 4,06 | 4,15 | 3,88 | 3,88 | -3,96% | 108.176,00 |
| 20.02.2026 | 4,51 | 4,54 | 3,78 | 4,04 | -9,82% | 148.077,00 |
| 19.02.2026 | 4,79 | 4,84 | 4,29 | 4,48 | -3,86% | 227.530,00 |
| 18.02.2026 | 4,84 | 4,84 | 4,03 | 4,66 | -12,73% | 196.514,00 |
| 17.02.2026 | 4,26 | 6,28 | 4,12 | 5,34 | 32,84% | 757.325,00 |
| 13.02.2026 | 3,83 | 4,22 | 3,61 | 4,02 | 6,35% | 149.918,00 |
| 12.02.2026 | 3,90 | 3,93 | 3,67 | 3,78 | -2,33% | 22.921,00 |
| 11.02.2026 | 4,00 | 4,30 | 3,75 | 3,87 | 0,00% | 34.129,00 |
| 10.02.2026 | 4,02 | 4,12 | 3,82 | 3,87 | -6,97% | 25.795,00 |
| 09.02.2026 | 4,61 | 4,67 | 3,79 | 4,16 | -12,97% | 82.291,00 |
| 06.02.2026 | 4,21 | 5,29 | 4,20 | 4,78 | 16,02% | 224.872,00 |
| 05.02.2026 | 3,93 | 4,15 | 3,45 | 4,12 | 3,78% | 83.624,00 |
| 04.02.2026 | 3,99 | 3,99 | 3,53 | 3,97 | -1,85% | 57.998,00 |
| 03.02.2026 | 4,28 | 4,70 | 4,00 | 4,05 | -7,44% | 103.988,00 |
| 02.02.2026 | 3,87 | 5,10 | 3,62 | 4,37 | 2.828,95% | 450.880,00 |
| 30.01.2026 | 0,14 | 0,17 | 0,13 | 0,15 | -95,55% | 216.984,00 |
| 29.01.2026 | 3,63 | 3,64 | 3,27 | 3,35 | -11,76% | 246.670,00 |
| 28.01.2026 | 4,49 | 4,49 | 3,50 | 3,80 | -15,34% | 372.741,00 |
| 27.01.2026 | 4,48 | 4,49 | 4,17 | 4,49 | 0,30% | 97.604,00 |
| 26.01.2026 | 4,83 | 5,00 | 4,42 | 4,47 | -11,40% | 186.622,00 |
| 23.01.2026 | 5,25 | 5,30 | 4,75 | 5,05 | -1,94% | 130.603,00 |
| 22.01.2026 | 4,75 | 5,50 | 4,56 | 5,15 | 7,26% | 290.394,00 |
| 21.01.2026 | 5,00 | 5,10 | 4,26 | 4,80 | -38,20% | 1.239.692,00 |
| 20.01.2026 | 8,40 | 8,40 | 7,59 | 7,77 | -9,12% | 7.148.502,00 |
| 16.01.2026 | 8,30 | 8,65 | 8,30 | 8,55 | 0,00% | 20.295,00 |
| 15.01.2026 | 8,50 | 8,70 | 8,30 | 8,55 | -1,72% | 35.450,00 |
| 14.01.2026 | 8,25 | 8,75 | 8,00 | 8,70 | 3,57% | 30.385,00 |
| 13.01.2026 | 8,20 | 8,42 | 7,61 | 8,40 | 2,44% | 41.591,00 |
| 12.01.2026 | 8,10 | 8,20 | 7,50 | 8,20 | 3,14% | 56.479,00 |
| 09.01.2026 | 8,15 | 8,15 | 7,70 | 7,95 | -2,45% | 25.272,00 |
| 08.01.2026 | 7,80 | 8,24 | 7,50 | 8,15 | 3,82% | 62.764,00 |
| 07.01.2026 | 8,20 | 8,20 | 7,00 | 7,85 | -4,27% | 120.437,00 |
| 06.01.2026 | 8,75 | 8,93 | 8,00 | 8,20 | -11,83% | 123.680,00 |