13,858€
1,12%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 13,86 | 13,89 | 13,86 | 13,86 | 0,25% | - |
16.05.2024 | 13,91 | 13,93 | 13,83 | 13,83 | -1,92% | - |
15.05.2024 | 14,05 | 14,13 | 14,04 | 14,10 | 0,48% | - |
14.05.2024 | 14,08 | 14,09 | 14,03 | 14,03 | -0,73% | - |
13.05.2024 | 14,18 | 14,19 | 14,12 | 14,13 | -1,66% | - |
10.05.2024 | 14,39 | 14,39 | 14,36 | 14,37 | 2,33% | - |
09.05.2024 | 14,08 | 14,08 | 14,04 | 14,05 | 0,09% | - |
08.05.2024 | 14,07 | 14,07 | 14,03 | 14,03 | -0,54% | - |
07.05.2024 | 14,12 | 14,16 | 14,10 | 14,11 | 0,09% | - |
06.05.2024 | 13,74 | 14,10 | 13,74 | 14,10 | -0,18% | - |
03.05.2024 | 14,16 | 14,16 | 14,11 | 14,12 | -0,18% | - |
02.05.2024 | 13,94 | 14,15 | 13,94 | 14,15 | 0,01% | - |
30.04.2024 | 14,19 | 14,21 | 14,14 | 14,14 | 0,18% | - |
29.04.2024 | 14,04 | 14,24 | 14,01 | 14,12 | 0,75% | - |
26.04.2024 | 14,11 | 14,19 | 14,01 | 14,01 | -0,41% | - |
25.04.2024 | 14,09 | 14,14 | 14,06 | 14,07 | -3,43% | - |
24.04.2024 | 14,61 | 14,63 | 14,57 | 14,57 | 1,29% | - |
23.04.2024 | 14,47 | 14,48 | 14,39 | 14,39 | -0,21% | - |
22.04.2024 | 14,41 | 14,46 | 14,40 | 14,42 | -0,81% | - |
19.04.2024 | 14,60 | 14,60 | 14,51 | 14,53 | 1,34% | - |
18.04.2024 | 14,32 | 14,34 | 14,31 | 14,34 | -2,16% | - |
17.04.2024 | 14,72 | 14,72 | 14,65 | 14,66 | -3,18% | - |
16.04.2024 | 15,16 | 15,17 | 15,11 | 15,14 | -3,72% | - |
15.04.2024 | 15,72 | 15,73 | 15,67 | 15,72 | -0,58% | - |
12.04.2024 | 15,71 | 16,15 | 15,71 | 15,82 | 1,90% | - |
11.04.2024 | 15,60 | 15,61 | 15,43 | 15,52 | 3,27% | - |
10.04.2024 | 14,99 | 15,04 | 14,97 | 15,03 | -0,77% | 500,00 |
09.04.2024 | 14,95 | 15,15 | 14,92 | 15,15 | 1,64% | 330,00 |
08.04.2024 | 14,94 | 15,02 | 14,90 | 14,90 | -0,83% | - |
05.04.2024 | 15,09 | 15,10 | 15,02 | 15,03 | -0,52% | 300,00 |
04.04.2024 | 15,05 | 15,10 | 15,00 | 15,10 | 4,16% | - |
03.04.2024 | 14,68 | 14,68 | 14,50 | 14,50 | 1,88% | 300,00 |
02.04.2024 | 14,27 | 14,28 | 14,23 | 14,23 | 0,94% | - |
28.03.2024 | 14,05 | 14,10 | 14,05 | 14,10 | 1,44% | - |
27.03.2024 | 13,85 | 13,90 | 13,80 | 13,90 | 0,36% | - |
26.03.2024 | 13,85 | 13,90 | 13,75 | 13,85 | -0,36% | - |
25.03.2024 | 13,90 | 13,90 | 13,85 | 13,90 | 0,36% | - |
22.03.2024 | 13,95 | 13,95 | 13,85 | 13,85 | -1,42% | - |
21.03.2024 | 14,00 | 14,05 | 14,00 | 14,05 | 2,18% | - |
20.03.2024 | 13,75 | 13,90 | 13,75 | 13,75 | -1,08% | - |
19.03.2024 | 13,85 | 13,95 | 13,80 | 13,90 | 2,21% | - |
18.03.2024 | 13,60 | 13,60 | 13,50 | 13,60 | 0,00% | - |
15.03.2024 | 13,50 | 13,70 | 13,50 | 13,60 | 3,82% | - |
14.03.2024 | 13,05 | 13,10 | 13,00 | 13,10 | 3,15% | - |
13.03.2024 | 12,75 | 12,75 | 12,60 | 12,70 | -0,39% | - |
12.03.2024 | 12,85 | 12,85 | 12,70 | 12,75 | -0,39% | - |
11.03.2024 | 12,85 | 12,95 | 12,80 | 12,80 | -4,83% | - |
08.03.2024 | 13,40 | 13,50 | 13,35 | 13,45 | 1,13% | - |
07.03.2024 | 13,35 | 13,35 | 13,20 | 13,30 | -0,75% | - |
06.03.2024 | 13,10 | 13,45 | 13,05 | 13,40 | 3,88% | 400,00 |
05.03.2024 | 12,70 | 12,95 | 12,70 | 12,90 | 2,79% | - |
04.03.2024 | 12,70 | 12,80 | 12,55 | 12,55 | -1,95% | - |
01.03.2024 | 12,75 | 12,80 | 12,70 | 12,80 | 2,81% | - |
29.02.2024 | 12,45 | 12,45 | 12,30 | 12,45 | 2,05% | - |
28.02.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
27.02.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
26.02.2024 | 12,00 | 12,20 | 12,00 | 12,10 | -2,42% | - |
23.02.2024 | 12,35 | 12,40 | 12,25 | 12,40 | 0,00% | - |
22.02.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 1,64% | - |
21.02.2024 | 12,00 | 12,20 | 12,00 | 12,20 | -2,40% | - |
20.02.2024 | 12,45 | 12,50 | 12,40 | 12,50 | -0,79% | - |
19.02.2024 | 12,60 | 12,60 | 12,55 | 12,60 | 2,44% | - |
16.02.2024 | 12,35 | 12,40 | 12,30 | 12,30 | 0,82% | - |
15.02.2024 | 11,80 | 12,20 | 11,80 | 12,20 | 0,00% | - |
14.02.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | - |
13.02.2024 | 12,55 | 12,60 | 12,45 | 12,50 | 0,81% | - |
12.02.2024 | 12,20 | 12,55 | 12,20 | 12,40 | 0,40% | - |
09.02.2024 | 12,40 | 12,40 | 12,35 | 12,35 | -1,20% | - |
08.02.2024 | 12,55 | 12,55 | 12,45 | 12,50 | -2,34% | - |
07.02.2024 | 12,75 | 12,80 | 12,70 | 12,80 | 3,23% | - |
06.02.2024 | 12,20 | 12,50 | 12,20 | 12,40 | -1,98% | - |
05.02.2024 | 12,65 | 12,70 | 12,60 | 12,65 | 0,40% | - |
02.02.2024 | 12,50 | 12,70 | 12,50 | 12,60 | -1,56% | - |
01.02.2024 | 12,80 | 12,85 | 12,50 | 12,80 | 2,40% | - |
31.01.2024 | 12,75 | 12,80 | 12,50 | 12,50 | -1,96% | - |
30.01.2024 | 12,85 | 12,90 | 12,75 | 12,75 | -1,16% | - |
29.01.2024 | 12,70 | 13,00 | 12,70 | 12,90 | 2,79% | 1.000,00 |
26.01.2024 | 12,45 | 12,55 | 12,30 | 12,55 | 0,80% | - |
25.01.2024 | 12,35 | 12,50 | 12,35 | 12,45 | 0,00% | - |
24.01.2024 | 12,50 | 12,50 | 12,40 | 12,45 | 0,40% | - |
23.01.2024 | 12,45 | 12,50 | 12,40 | 12,40 | -1,59% | - |
22.01.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 2,44% | 115,00 |
19.01.2024 | 12,35 | 12,40 | 12,30 | 12,30 | -0,81% | - |
18.01.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 0,00% | - |
17.01.2024 | 12,30 | 12,50 | 12,30 | 12,40 | -3,50% | - |
16.01.2024 | 12,85 | 12,90 | 12,80 | 12,85 | -0,77% | - |
15.01.2024 | 12,85 | 12,95 | 12,80 | 12,95 | 0,39% | 560,00 |
12.01.2024 | 12,65 | 13,00 | 12,60 | 12,90 | 4,88% | 2.400,00 |
11.01.2024 | 12,25 | 12,30 | 12,20 | 12,30 | 0,00% | - |
10.01.2024 | 12,30 | 12,35 | 12,30 | 12,30 | -0,81% | - |
09.01.2024 | 12,35 | 12,55 | 12,30 | 12,40 | -0,80% | - |
08.01.2024 | 12,60 | 12,60 | 12,45 | 12,50 | -0,79% | - |
05.01.2024 | 12,45 | 12,65 | 12,45 | 12,60 | 0,80% | - |
04.01.2024 | 12,40 | 12,65 | 12,40 | 12,50 | 3,73% | - |
03.01.2024 | 12,15 | 12,25 | 12,05 | 12,05 | -0,41% | - |
02.01.2024 | 12,25 | 12,35 | 12,10 | 12,10 | -0,82% | - |
29.12.2023 | 12,00 | 12,20 | 12,00 | 12,20 | -0,81% | - |
28.12.2023 | 12,25 | 12,30 | 12,25 | 12,30 | -1,60% | - |
27.12.2023 | 12,50 | 12,50 | 12,40 | 12,50 | 1,63% | - |
22.12.2023 | 12,35 | 12,35 | 12,30 | 12,30 | 0,00% | - |