17,565€
3,48%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 17,56 | 17,60 | 17,48 | 17,57 | 2,24% | - |
| 02.07.2026 | 17,38 | 17,65 | 17,09 | 17,18 | 3,49% | - |
| 01.07.2026 | 17,28 | 17,36 | 16,56 | 16,60 | -5,56% | - |
| 30.06.2026 | 17,48 | 17,67 | 17,44 | 17,58 | 0,25% | - |
| 29.06.2026 | 17,85 | 17,91 | 17,28 | 17,54 | -1,51% | - |
| 26.06.2026 | 18,15 | 18,71 | 17,60 | 17,80 | 1,68% | - |
| 25.06.2026 | 17,91 | 17,98 | 17,46 | 17,51 | -5,53% | - |
| 24.06.2026 | 18,64 | 18,67 | 18,38 | 18,53 | -0,54% | - |
| 23.06.2026 | 18,71 | 18,76 | 18,38 | 18,63 | 0,78% | - |
| 22.06.2026 | 18,63 | 18,95 | 18,44 | 18,49 | -1,58% | - |
| 19.06.2026 | 18,74 | 19,15 | 18,74 | 18,79 | 1,16% | - |
| 18.06.2026 | 18,68 | 18,70 | 18,48 | 18,57 | 0,70% | - |
| 17.06.2026 | 18,38 | 18,63 | 18,27 | 18,44 | 2,06% | 42.000,00 |
| 16.06.2026 | 18,14 | 18,22 | 18,07 | 18,07 | -3,81% | 2.800,00 |
| 15.06.2026 | 18,90 | 19,24 | 18,60 | 18,78 | -3,33% | - |
| 12.06.2026 | 19,21 | 19,48 | 19,12 | 19,43 | -0,72% | - |
| 11.06.2026 | 19,34 | 20,01 | 19,30 | 19,57 | 5,39% | - |
| 10.06.2026 | 18,84 | 18,92 | 18,51 | 18,57 | -3,53% | - |
| 09.06.2026 | 19,57 | 19,58 | 18,76 | 19,25 | -4,04% | - |
| 08.06.2026 | 19,66 | 20,21 | 19,63 | 20,06 | 3,96% | - |
| 05.06.2026 | 19,86 | 20,01 | 19,13 | 19,30 | -1,58% | - |
| 04.06.2026 | 19,65 | 20,05 | 19,39 | 19,61 | -2,01% | - |
| 03.06.2026 | 20,03 | 20,08 | 19,59 | 20,01 | 3,96% | - |
| 02.06.2026 | 19,14 | 19,25 | 18,98 | 19,25 | 2,13% | - |
| 01.06.2026 | 18,40 | 18,88 | 18,27 | 18,84 | -3,07% | - |
| 29.05.2026 | 19,52 | 19,58 | 19,27 | 19,44 | -1,49% | - |
| 28.05.2026 | 19,84 | 20,12 | 19,64 | 19,74 | 0,82% | - |
| 27.05.2026 | 19,80 | 19,93 | 19,58 | 19,58 | -2,07% | - |
| 26.05.2026 | 19,81 | 20,20 | 19,77 | 19,99 | 0,14% | - |
| 25.05.2026 | 19,82 | 20,13 | 19,63 | 19,96 | -3,53% | 630,00 |
| 22.05.2026 | 20,81 | 20,83 | 20,41 | 20,69 | -1,29% | - |
| 21.05.2026 | 21,00 | 21,07 | 20,75 | 20,96 | -0,55% | 4.400,00 |
| 20.05.2026 | 21,54 | 21,74 | 21,08 | 21,08 | -2,54% | 4.986,00 |
| 19.05.2026 | 21,59 | 21,70 | 21,35 | 21,63 | 2,27% | - |
| 18.05.2026 | 21,31 | 21,44 | 20,91 | 21,15 | -0,28% | - |
| 15.05.2026 | 20,93 | 21,48 | 20,84 | 21,21 | -0,21% | - |
| 14.05.2026 | 21,08 | 21,32 | 21,05 | 21,25 | -1,19% | - |
| 13.05.2026 | 21,31 | 21,68 | 21,18 | 21,51 | -0,44% | - |
| 12.05.2026 | 21,41 | 21,60 | 21,09 | 21,60 | 4,75% | - |
| 11.05.2026 | 20,88 | 21,19 | 20,50 | 20,62 | -0,46% | 14.594,00 |
| 08.05.2026 | 20,56 | 20,77 | 20,10 | 20,72 | -1,61% | - |
| 07.05.2026 | 20,95 | 21,15 | 19,28 | 21,06 | -2,57% | 4.250,00 |
| 06.05.2026 | 22,51 | 22,64 | 21,52 | 21,61 | -3,38% | - |
| 05.05.2026 | 22,46 | 22,48 | 22,36 | 22,37 | -0,33% | - |
| 04.05.2026 | 22,55 | 22,57 | 22,43 | 22,44 | 0,04% | 858,00 |
| 30.04.2026 | 22,08 | 22,74 | 22,04 | 22,43 | 1,95% | 4.000,00 |
| 29.04.2026 | 22,02 | 22,07 | 21,91 | 22,00 | -0,14% | 9.922,00 |
| 28.04.2026 | 22,05 | 22,54 | 21,95 | 22,03 | 5,76% | 30.384,00 |
| 27.04.2026 | 20,96 | 21,08 | 20,68 | 20,83 | -3,50% | 1.792,00 |
| 24.04.2026 | 21,81 | 22,10 | 21,31 | 21,59 | 1,60% | 39.144,00 |
| 23.04.2026 | 21,27 | 21,53 | 21,00 | 21,25 | 3,43% | - |
| 22.04.2026 | 20,57 | 20,60 | 20,33 | 20,54 | 0,86% | - |
| 21.04.2026 | 20,47 | 20,55 | 20,26 | 20,37 | -1,31% | - |
| 20.04.2026 | 20,58 | 20,81 | 20,39 | 20,64 | -0,36% | - |
| 17.04.2026 | 21,15 | 21,45 | 20,36 | 20,71 | -2,56% | 30.000,00 |
| 16.04.2026 | 21,13 | 21,30 | 20,93 | 21,26 | -4,32% | - |
| 15.04.2026 | 21,49 | 24,00 | 21,35 | 22,22 | -0,69% | 5.083,00 |
| 14.04.2026 | 22,28 | 22,46 | 22,01 | 22,37 | -3,89% | - |
| 13.04.2026 | 22,75 | 23,29 | 22,75 | 23,28 | 5,41% | - |
| 10.04.2026 | 22,23 | 22,39 | 22,08 | 22,08 | -4,19% | 2.160,00 |
| 09.04.2026 | 22,89 | 23,13 | 22,70 | 23,05 | 0,20% | 788,00 |
| 08.04.2026 | 22,82 | 23,26 | 22,50 | 23,00 | -6,49% | - |
| 07.04.2026 | 24,51 | 24,85 | 23,98 | 24,60 | -2,42% | - |
| 02.04.2026 | 25,01 | 25,60 | 24,83 | 25,21 | -0,28% | - |
| 01.04.2026 | 25,51 | 26,09 | 24,75 | 25,28 | -3,38% | - |
| 31.03.2026 | 25,95 | 26,63 | 23,72 | 26,16 | -2,02% | 46.000,00 |
| 30.03.2026 | 26,62 | 27,26 | 26,51 | 26,70 | 3,27% | - |
| 27.03.2026 | 26,44 | 26,78 | 25,72 | 25,86 | 2,62% | - |
| 26.03.2026 | 25,15 | 25,82 | 24,95 | 25,20 | 4,11% | 5.400,00 |
| 25.03.2026 | 24,11 | 24,25 | 23,99 | 24,20 | -2,12% | - |
| 24.03.2026 | 24,74 | 24,94 | 24,25 | 24,73 | 5,08% | - |
| 23.03.2026 | 24,18 | 25,48 | 23,40 | 23,53 | -6,12% | 28.880,00 |
| 20.03.2026 | 26,13 | 27,75 | 24,76 | 25,07 | -4,04% | - |
| 19.03.2026 | 25,82 | 26,23 | 25,60 | 26,12 | 3,55% | - |
| 18.03.2026 | 25,01 | 25,50 | 24,73 | 25,23 | 4,00% | - |
| 17.03.2026 | 24,55 | 24,82 | 24,22 | 24,26 | 1,06% | 7.110,00 |
| 16.03.2026 | 24,05 | 24,63 | 23,73 | 24,00 | 0,02% | 6.000,00 |
| 13.03.2026 | 23,85 | 24,43 | 23,60 | 24,00 | 2,13% | 8.800,00 |
| 12.03.2026 | 23,43 | 23,79 | 23,20 | 23,50 | 3,73% | 400,00 |
| 11.03.2026 | 22,81 | 22,91 | 22,44 | 22,65 | 1,32% | - |
| 10.03.2026 | 22,38 | 22,48 | 22,00 | 22,36 | -2,08% | - |
| 09.03.2026 | 22,31 | 23,12 | 22,02 | 22,83 | 4,29% | - |
| 06.03.2026 | 22,33 | 22,53 | 21,82 | 21,89 | -3,65% | - |
| 05.03.2026 | 22,96 | 22,97 | 22,45 | 22,72 | 4,17% | - |
| 04.03.2026 | 21,17 | 22,02 | 21,17 | 21,81 | -0,50% | - |
| 03.03.2026 | 21,82 | 22,05 | 21,07 | 21,92 | -1,48% | 21.600,00 |
| 02.03.2026 | 21,90 | 22,82 | 21,62 | 22,25 | 8,64% | 8.000,00 |
| 27.02.2026 | 20,75 | 20,75 | 20,46 | 20,48 | 2,48% | - |
| 26.02.2026 | 19,99 | 20,01 | 19,83 | 19,99 | 0,53% | 3.200,00 |
| 25.02.2026 | 19,70 | 19,90 | 19,68 | 19,88 | -2,41% | - |
| 24.02.2026 | 20,31 | 20,40 | 20,17 | 20,37 | 0,79% | - |
| 23.02.2026 | 20,44 | 20,44 | 20,17 | 20,21 | -0,69% | - |
| 20.02.2026 | 20,15 | 20,37 | 20,08 | 20,35 | -1,12% | - |
| 19.02.2026 | 20,35 | 20,71 | 20,13 | 20,58 | 4,02% | - |
| 18.02.2026 | 19,79 | 19,89 | 19,70 | 19,79 | -0,17% | - |
| 17.02.2026 | 19,76 | 19,86 | 19,67 | 19,82 | 2,02% | - |
| 16.02.2026 | 19,50 | 19,51 | 19,40 | 19,43 | 0,50% | - |
| 13.02.2026 | 19,07 | 19,48 | 19,00 | 19,33 | -5,49% | - |
| 12.02.2026 | 21,20 | 21,45 | 20,45 | 20,45 | -1,87% | 6.300,00 |
| 11.02.2026 | 21,14 | 21,26 | 20,84 | 20,84 | -1,44% | 4.100,00 |