13,580$
-1,52%
Echtzeit-Aktienkurs Infinity Natural Resources Inc
Bid:
Ask:
Aktienkurse zur Infinity Natural Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,84 | 13,86 | 13,49 | 13,55 | -1,74% | 435.463,00 |
| 28.05.2026 | 14,31 | 14,39 | 13,70 | 13,79 | 2,00% | 456.375,00 |
| 27.05.2026 | 13,55 | 13,87 | 13,50 | 13,52 | -1,82% | 441.127,00 |
| 26.05.2026 | 14,40 | 14,55 | 13,61 | 13,77 | -5,10% | 377.700,00 |
| 22.05.2026 | 14,22 | 14,68 | 14,22 | 14,51 | 0,90% | 307.159,00 |
| 21.05.2026 | 15,35 | 15,61 | 14,38 | 14,38 | -4,58% | 423.263,00 |
| 20.05.2026 | 15,80 | 16,00 | 15,07 | 15,07 | -5,28% | 332.509,00 |
| 19.05.2026 | 16,07 | 16,26 | 15,83 | 15,91 | -0,25% | 534.090,00 |
| 18.05.2026 | 15,29 | 16,05 | 15,21 | 15,95 | 3,57% | 321.788,00 |
| 15.05.2026 | 15,44 | 15,72 | 15,10 | 15,40 | 1,12% | 433.238,00 |
| 14.05.2026 | 14,13 | 15,34 | 14,07 | 15,23 | 2,97% | 450.691,00 |
| 13.05.2026 | 15,00 | 15,50 | 14,25 | 14,79 | -6,27% | 1.330.603,00 |
| 12.05.2026 | 16,42 | 16,69 | 15,70 | 15,78 | -1,38% | 417.143,00 |
| 11.05.2026 | 15,67 | 16,70 | 15,60 | 16,00 | 3,56% | 764.125,00 |
| 08.05.2026 | 15,40 | 15,65 | 15,19 | 15,45 | 0,78% | 289.830,00 |
| 07.05.2026 | 15,57 | 15,57 | 15,15 | 15,33 | -2,17% | 490.703,00 |
| 06.05.2026 | 16,08 | 16,28 | 15,67 | 15,67 | -6,84% | 313.750,00 |
| 05.05.2026 | 17,20 | 17,39 | 16,51 | 16,82 | -3,05% | 255.414,00 |
| 04.05.2026 | 16,55 | 17,38 | 16,32 | 17,35 | 7,16% | 615.768,00 |
| 01.05.2026 | 16,22 | 16,30 | 15,83 | 16,19 | -0,61% | 219.605,00 |
| 30.04.2026 | 16,17 | 16,44 | 16,05 | 16,29 | 0,18% | 251.269,00 |
| 29.04.2026 | 16,42 | 16,69 | 16,22 | 16,26 | 0,06% | 188.377,00 |
| 28.04.2026 | 16,27 | 16,48 | 15,99 | 16,25 | 2,20% | 238.516,00 |
| 27.04.2026 | 16,14 | 16,69 | 15,77 | 15,90 | -0,56% | 202.150,00 |
| 24.04.2026 | 15,80 | 16,09 | 15,62 | 15,99 | 0,50% | 220.082,00 |
| 23.04.2026 | 16,31 | 16,33 | 15,68 | 15,91 | -1,30% | 205.998,00 |
| 22.04.2026 | 15,82 | 16,21 | 15,82 | 16,12 | 2,81% | 287.861,00 |
| 21.04.2026 | 15,68 | 15,99 | 15,56 | 15,68 | 0,51% | 335.933,00 |
| 20.04.2026 | 15,95 | 16,09 | 15,52 | 15,60 | -1,14% | 216.385,00 |
| 17.04.2026 | 15,53 | 15,80 | 15,05 | 15,78 | -1,38% | 332.320,00 |
| 16.04.2026 | 15,69 | 16,11 | 15,69 | 16,00 | 2,24% | 178.686,00 |
| 15.04.2026 | 16,09 | 16,31 | 15,65 | 15,65 | -3,16% | 302.152,00 |
| 14.04.2026 | 16,63 | 16,63 | 16,04 | 16,16 | -3,87% | 307.941,00 |
| 13.04.2026 | 17,05 | 17,30 | 16,60 | 16,81 | 0,06% | 331.991,00 |
| 10.04.2026 | 16,37 | 16,88 | 16,37 | 16,80 | 1,51% | 193.738,00 |
| 09.04.2026 | 16,85 | 17,00 | 16,27 | 16,55 | -1,78% | 332.268,00 |
| 08.04.2026 | 16,32 | 17,06 | 15,55 | 16,85 | -3,38% | 385.060,00 |
| 07.04.2026 | 17,27 | 17,71 | 17,27 | 17,44 | 1,57% | 337.612,00 |
| 06.04.2026 | 17,32 | 17,79 | 16,66 | 17,17 | -1,21% | 418.080,00 |
| 02.04.2026 | 18,57 | 18,57 | 17,13 | 17,38 | 1,88% | 249.685,00 |
| 01.04.2026 | 17,16 | 17,79 | 16,80 | 17,06 | -3,12% | 387.001,00 |
| 31.03.2026 | 18,50 | 18,86 | 17,27 | 17,61 | -4,55% | 424.512,00 |
| 30.03.2026 | 19,23 | 19,39 | 18,33 | 18,45 | -4,06% | 263.144,00 |
| 27.03.2026 | 18,53 | 19,59 | 18,39 | 19,23 | 5,37% | 508.216,00 |
| 26.03.2026 | 17,84 | 18,61 | 17,77 | 18,25 | 2,59% | 261.619,00 |
| 25.03.2026 | 17,10 | 18,02 | 17,10 | 17,79 | 2,60% | 198.436,00 |
| 24.03.2026 | 17,35 | 18,00 | 17,26 | 17,34 | 0,64% | 231.394,00 |
| 23.03.2026 | 17,08 | 17,60 | 16,62 | 17,23 | -1,71% | 412.744,00 |
| 20.03.2026 | 17,63 | 18,49 | 17,51 | 17,53 | 0,17% | 524.541,00 |
| 19.03.2026 | 18,00 | 18,45 | 17,50 | 17,50 | -1,85% | 479.110,00 |
| 18.03.2026 | 18,00 | 18,25 | 17,51 | 17,83 | -1,76% | 231.400,00 |
| 17.03.2026 | 18,34 | 19,00 | 18,11 | 18,15 | -1,68% | 195.976,00 |
| 16.03.2026 | 18,08 | 18,96 | 17,81 | 18,46 | 1,65% | 279.597,00 |
| 13.03.2026 | 17,52 | 18,47 | 17,37 | 18,16 | 3,42% | 333.096,00 |
| 12.03.2026 | 18,66 | 18,71 | 17,44 | 17,56 | -4,72% | 428.591,00 |
| 11.03.2026 | 17,99 | 19,00 | 17,43 | 18,43 | 4,72% | 710.170,00 |
| 10.03.2026 | 17,99 | 18,06 | 17,14 | 17,60 | -2,17% | 238.465,00 |
| 09.03.2026 | 18,66 | 18,91 | 17,81 | 17,99 | -3,07% | 399.077,00 |
| 06.03.2026 | 17,84 | 18,62 | 17,67 | 18,56 | 4,45% | 239.491,00 |
| 05.03.2026 | 17,07 | 17,84 | 17,07 | 17,77 | 3,68% | 275.108,00 |
| 04.03.2026 | 17,23 | 17,50 | 17,00 | 17,14 | -0,58% | 221.017,00 |
| 03.03.2026 | 17,19 | 17,79 | 17,02 | 17,24 | 0,47% | 256.189,00 |
| 02.03.2026 | 17,38 | 17,62 | 16,87 | 17,16 | 3,37% | 366.382,00 |
| 27.02.2026 | 16,00 | 16,74 | 15,96 | 16,60 | 4,01% | 105.698,00 |
| 26.02.2026 | 15,97 | 16,68 | 15,82 | 15,96 | -0,75% | 134.620,00 |
| 25.02.2026 | 16,19 | 16,27 | 15,65 | 16,08 | -0,12% | 27.608,00 |
| 24.02.2026 | 16,10 | 16,14 | 15,55 | 16,10 | 0,75% | 41.889,00 |
| 23.02.2026 | 16,82 | 16,84 | 15,84 | 15,98 | -5,72% | 45.944,00 |
| 20.02.2026 | 16,79 | 17,25 | 16,29 | 16,95 | 1,07% | 120.127,00 |
| 19.02.2026 | 16,43 | 17,10 | 16,16 | 16,77 | 2,76% | 104.189,00 |
| 18.02.2026 | 16,19 | 16,58 | 16,04 | 16,32 | 0,43% | 110.371,00 |
| 17.02.2026 | 16,31 | 16,70 | 15,64 | 16,25 | -0,61% | 114.264,00 |
| 13.02.2026 | 15,60 | 16,60 | 15,60 | 16,35 | 3,68% | 65.479,00 |
| 12.02.2026 | 16,87 | 17,01 | 15,72 | 15,77 | -6,41% | 217.278,00 |
| 11.02.2026 | 17,17 | 17,38 | 16,70 | 16,85 | -0,24% | 133.228,00 |
| 10.02.2026 | 17,00 | 17,36 | 15,87 | 16,89 | -0,65% | 235.494,00 |
| 09.02.2026 | 17,11 | 17,30 | 16,94 | 17,00 | -1,56% | 148.167,00 |
| 06.02.2026 | 16,61 | 17,35 | 16,39 | 17,27 | 5,82% | 242.669,00 |
| 05.02.2026 | 16,54 | 16,78 | 16,13 | 16,32 | -2,10% | 158.730,00 |
| 04.02.2026 | 16,70 | 17,15 | 16,49 | 16,67 | 6,25% | 212.343,00 |
| 03.02.2026 | 15,59 | 15,89 | 15,18 | 15,69 | 0,00% | 7.033,00 |
| 02.02.2026 | 15,59 | 15,89 | 15,18 | 15,69 | -1,20% | 182.703,00 |
| 30.01.2026 | 15,99 | 16,29 | 15,75 | 15,88 | -1,24% | 135.140,00 |
| 29.01.2026 | 15,63 | 16,25 | 15,45 | 16,08 | 4,82% | 187.974,00 |
| 28.01.2026 | 15,38 | 15,54 | 15,15 | 15,34 | 0,39% | 140.271,00 |
| 27.01.2026 | 15,41 | 15,66 | 14,94 | 15,28 | -0,84% | 131.788,00 |
| 26.01.2026 | 14,85 | 15,50 | 14,59 | 15,41 | 5,33% | 257.299,00 |
| 23.01.2026 | 14,54 | 14,67 | 14,35 | 14,63 | 2,02% | 143.856,00 |
| 22.01.2026 | 14,83 | 14,89 | 14,18 | 14,34 | -2,65% | 144.283,00 |
| 21.01.2026 | 14,37 | 14,92 | 14,37 | 14,73 | 5,59% | 227.530,00 |
| 20.01.2026 | 13,92 | 14,38 | 13,69 | 13,95 | 2,88% | 234.022,00 |
| 16.01.2026 | 13,68 | 14,00 | 13,52 | 13,56 | -1,88% | 176.893,00 |
| 15.01.2026 | 13,96 | 14,20 | 13,62 | 13,82 | -1,07% | 257.549,00 |
| 14.01.2026 | 13,91 | 14,40 | 13,85 | 13,97 | -0,43% | 147.387,00 |
| 13.01.2026 | 13,95 | 14,43 | 13,95 | 14,03 | 0,94% | 124.508,00 |
| 12.01.2026 | 13,78 | 14,02 | 13,73 | 13,90 | 1,16% | 103.111,00 |
| 09.01.2026 | 13,97 | 13,97 | 13,26 | 13,74 | -1,86% | 249.589,00 |
| 08.01.2026 | 14,18 | 14,37 | 13,96 | 14,00 | -1,41% | 165.410,00 |
| 07.01.2026 | 14,41 | 14,41 | 14,03 | 14,20 | -1,46% | 154.750,00 |
| 06.01.2026 | 14,26 | 14,50 | 14,00 | 14,41 | 1,34% | 231.701,00 |