12,055€
1,95%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,31 | 12,43 | 12,29 | 12,42 | 1,86% | - |
| 21.11.2024 | 12,07 | 12,21 | 12,05 | 12,19 | -0,45% | - |
| 20.11.2024 | 12,22 | 12,25 | 12,20 | 12,24 | -1,70% | - |
| 19.11.2024 | 12,51 | 12,55 | 12,44 | 12,46 | 0,52% | - |
| 18.11.2024 | 12,44 | 12,44 | 12,36 | 12,39 | 0,15% | - |
| 15.11.2024 | 12,33 | 12,38 | 12,31 | 12,37 | 1,45% | - |
| 14.11.2024 | 12,12 | 12,21 | 12,12 | 12,20 | -0,96% | - |
| 13.11.2024 | 12,25 | 12,32 | 12,25 | 12,31 | -0,42% | - |
| 12.11.2024 | 12,46 | 12,46 | 12,32 | 12,37 | 1,15% | - |
| 11.11.2024 | 12,16 | 12,25 | 12,16 | 12,23 | 0,70% | - |
| 08.11.2024 | 11,88 | 12,16 | 11,88 | 12,14 | -2,00% | - |
| 07.11.2024 | 12,28 | 12,39 | 12,27 | 12,39 | 1,37% | - |
| 06.11.2024 | 12,21 | 12,30 | 12,12 | 12,22 | 0,00% | - |
| 05.11.2024 | 12,14 | 12,24 | 12,13 | 12,22 | 1,51% | - |
| 04.11.2024 | 12,06 | 12,08 | 12,02 | 12,04 | -0,66% | - |
| 01.11.2024 | 11,80 | 12,15 | 11,80 | 12,12 | 1,34% | - |
| 31.10.2024 | 12,05 | 12,06 | 11,92 | 11,96 | 0,13% | - |
| 30.10.2024 | 12,03 | 12,06 | 11,94 | 11,94 | -0,40% | - |
| 29.10.2024 | 12,00 | 12,00 | 11,96 | 11,99 | 1,89% | - |
| 28.10.2024 | 11,81 | 11,82 | 11,72 | 11,77 | -1,93% | - |
| 25.10.2024 | 11,98 | 12,03 | 11,97 | 12,00 | -0,08% | - |
| 24.10.2024 | 12,03 | 12,07 | 11,99 | 12,01 | 0,35% | - |
| 23.10.2024 | 12,04 | 12,07 | 11,94 | 11,97 | -1,72% | - |
| 22.10.2024 | 12,17 | 12,20 | 12,13 | 12,18 | -0,16% | - |
| 21.10.2024 | 12,26 | 12,28 | 12,17 | 12,20 | -0,57% | - |
| 18.10.2024 | 12,28 | 12,31 | 12,24 | 12,27 | -1,18% | - |
| 17.10.2024 | 12,40 | 12,50 | 12,40 | 12,42 | -0,47% | - |
| 16.10.2024 | 12,41 | 12,48 | 12,40 | 12,47 | 1,08% | - |
| 15.10.2024 | 12,43 | 12,44 | 12,29 | 12,34 | -3,86% | - |
| 14.10.2024 | 12,78 | 12,84 | 12,73 | 12,84 | -0,29% | - |
| 11.10.2024 | 12,84 | 12,88 | 12,76 | 12,87 | -0,79% | - |
| 10.10.2024 | 12,86 | 12,98 | 12,78 | 12,98 | 0,74% | - |
| 09.10.2024 | 12,85 | 12,89 | 12,75 | 12,88 | -3,77% | - |
| 08.10.2024 | 13,35 | 13,44 | 13,34 | 13,39 | -1,58% | - |
| 07.10.2024 | 13,23 | 13,71 | 13,20 | 13,60 | 0,63% | - |
| 04.10.2024 | 13,38 | 13,55 | 13,34 | 13,52 | 1,88% | - |
| 03.10.2024 | 12,81 | 13,27 | 12,72 | 13,27 | 2,59% | - |
| 02.10.2024 | 12,91 | 12,96 | 12,87 | 12,93 | 1,93% | - |
| 01.10.2024 | 12,27 | 12,71 | 12,20 | 12,69 | 4,98% | - |
| 30.09.2024 | 12,21 | 12,21 | 12,03 | 12,08 | 2,86% | - |
| 27.09.2024 | 11,94 | 11,97 | 11,71 | 11,75 | -4,21% | - |
| 26.09.2024 | 12,18 | 12,30 | 12,14 | 12,26 | -0,45% | - |
| 25.09.2024 | 12,29 | 12,32 | 12,23 | 12,32 | 0,42% | - |
| 24.09.2024 | 12,27 | 12,32 | 12,22 | 12,27 | 1,17% | - |
| 23.09.2024 | 12,03 | 12,16 | 12,02 | 12,13 | -0,53% | - |
| 20.09.2024 | 12,20 | 12,21 | 12,05 | 12,19 | 0,80% | - |
| 19.09.2024 | 11,95 | 12,11 | 11,91 | 12,09 | 1,54% | - |
| 18.09.2024 | 11,94 | 12,04 | 11,90 | 11,91 | 1,21% | - |
| 17.09.2024 | 11,76 | 12,00 | 11,68 | 11,77 | -0,84% | - |
| 16.09.2024 | 11,95 | 11,98 | 11,87 | 11,87 | -0,27% | - |
| 13.09.2024 | 11,89 | 11,94 | 11,87 | 11,90 | 1,06% | - |
| 12.09.2024 | 11,75 | 11,80 | 11,74 | 11,78 | -2,08% | - |
| 11.09.2024 | 11,72 | 12,03 | 11,65 | 12,03 | -1,23% | - |
| 10.09.2024 | 12,09 | 12,19 | 12,06 | 12,18 | -1,06% | - |
| 09.09.2024 | 12,27 | 12,32 | 12,23 | 12,31 | -1,44% | - |
| 06.09.2024 | 12,50 | 12,54 | 12,46 | 12,49 | -1,56% | - |
| 05.09.2024 | 12,43 | 12,74 | 12,43 | 12,68 | -0,25% | - |
| 04.09.2024 | 12,62 | 12,72 | 12,62 | 12,72 | -3,00% | - |
| 03.09.2024 | 13,38 | 13,47 | 13,11 | 13,11 | -1,63% | - |
| 02.09.2024 | 13,41 | 13,41 | 13,32 | 13,33 | -0,32% | - |
| 30.08.2024 | 13,45 | 13,45 | 13,36 | 13,37 | 2,28% | - |
| 29.08.2024 | 13,36 | 13,44 | 13,07 | 13,07 | -2,16% | - |
| 28.08.2024 | 13,35 | 13,39 | 13,32 | 13,36 | -1,26% | - |
| 27.08.2024 | 13,48 | 13,54 | 13,44 | 13,53 | 2,15% | - |
| 26.08.2024 | 13,27 | 13,31 | 13,23 | 13,24 | 0,61% | - |
| 23.08.2024 | 13,11 | 13,18 | 13,07 | 13,16 | 0,96% | - |
| 22.08.2024 | 13,08 | 13,12 | 13,02 | 13,04 | -0,61% | - |
| 21.08.2024 | 13,10 | 13,14 | 13,05 | 13,12 | -1,48% | - |
| 20.08.2024 | 13,20 | 13,33 | 13,20 | 13,32 | -0,51% | - |
| 19.08.2024 | 13,40 | 13,41 | 13,33 | 13,38 | -2,42% | - |
| 16.08.2024 | 13,64 | 13,75 | 13,64 | 13,72 | 3,74% | - |
| 15.08.2024 | 13,21 | 13,24 | 13,11 | 13,22 | 0,93% | - |
| 14.08.2024 | 13,16 | 13,16 | 13,08 | 13,10 | 0,58% | - |
| 13.08.2024 | 13,02 | 13,06 | 13,00 | 13,02 | 4,94% | - |
| 12.08.2024 | 12,68 | 12,99 | 12,41 | 12,41 | -2,74% | - |
| 09.08.2024 | 12,74 | 12,78 | 12,70 | 12,76 | -0,66% | - |
| 08.08.2024 | 12,57 | 13,44 | 12,55 | 12,85 | 3,94% | - |
| 07.08.2024 | 12,28 | 12,37 | 12,23 | 12,36 | 0,02% | - |
| 06.08.2024 | 12,36 | 12,45 | 12,31 | 12,36 | 4,31% | - |
| 05.08.2024 | 11,38 | 11,86 | 11,21 | 11,85 | -4,97% | - |
| 02.08.2024 | 13,00 | 13,10 | 12,46 | 12,47 | -10,65% | - |
| 01.08.2024 | 13,90 | 13,97 | 13,83 | 13,95 | -2,43% | - |
| 31.07.2024 | 14,02 | 14,30 | 14,01 | 14,30 | 5,11% | - |
| 30.07.2024 | 13,47 | 13,62 | 13,42 | 13,60 | -1,27% | - |
| 29.07.2024 | 13,78 | 13,81 | 13,77 | 13,78 | 2,04% | - |
| 26.07.2024 | 13,52 | 13,54 | 13,42 | 13,50 | -0,57% | - |
| 25.07.2024 | 13,54 | 13,59 | 13,38 | 13,58 | -1,38% | - |
| 24.07.2024 | 13,44 | 13,82 | 13,44 | 13,77 | -1,29% | - |
| 23.07.2024 | 13,84 | 13,95 | 13,82 | 13,95 | 1,05% | - |
| 22.07.2024 | 13,82 | 13,87 | 13,80 | 13,81 | -1,81% | - |
| 19.07.2024 | 14,02 | 14,08 | 14,02 | 14,06 | -1,80% | - |
| 18.07.2024 | 14,39 | 14,40 | 14,32 | 14,32 | -0,08% | - |
| 17.07.2024 | 14,22 | 14,34 | 14,21 | 14,33 | 0,83% | - |
| 16.07.2024 | 14,20 | 14,22 | 14,19 | 14,21 | 0,47% | - |
| 15.07.2024 | 14,14 | 14,15 | 14,11 | 14,14 | 0,02% | - |
| 12.07.2024 | 14,07 | 14,18 | 14,04 | 14,14 | -1,19% | - |
| 11.07.2024 | 14,09 | 14,38 | 14,08 | 14,31 | 3,71% | - |
| 10.07.2024 | 13,77 | 14,10 | 13,73 | 13,80 | 0,17% | - |
| 09.07.2024 | 13,79 | 13,80 | 13,76 | 13,78 | -1,24% | - |
| 08.07.2024 | 13,97 | 13,98 | 13,91 | 13,95 | -0,68% | - |