12,750$
4,08%
Echtzeit-Aktienkurs Infinity Natural Resources Inc
Bid:
Ask:
Aktienkurse zur Infinity Natural Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,26 | 12,87 | 12,00 | 12,79 | 4,41% | 702.616,00 |
| 05.11.2026 | 12,65 | 12,84 | 12,10 | 12,25 | -2,85% | 261.907,00 |
| 04.11.2026 | 13,56 | 13,56 | 12,50 | 12,61 | -7,35% | 207.310,00 |
| 03.11.2026 | 13,83 | 13,95 | 13,60 | 13,61 | -2,58% | 291.098,00 |
| 02.11.2026 | 14,39 | 14,63 | 13,81 | 13,97 | -4,12% | 261.861,00 |
| 30.10.2026 | 14,73 | 14,79 | 14,40 | 14,57 | 0,28% | 94.711,00 |
| 29.10.2026 | 14,60 | 14,68 | 14,14 | 14,53 | -0,14% | 246.058,00 |
| 28.10.2026 | 14,78 | 15,05 | 14,53 | 14,55 | -1,56% | 256.773,00 |
| 27.10.2026 | 14,37 | 14,81 | 14,37 | 14,78 | 1,65% | 239.139,00 |
| 26.10.2026 | 14,25 | 14,57 | 14,20 | 14,54 | 1,39% | 116.726,00 |
| 23.10.2026 | 13,76 | 14,50 | 13,76 | 14,34 | 3,84% | 164.991,00 |
| 22.10.2026 | 13,74 | 13,85 | 13,39 | 13,81 | 1,40% | 166.996,00 |
| 21.10.2026 | 13,69 | 13,69 | 13,37 | 13,62 | -0,73% | 135.434,00 |
| 20.10.2026 | 13,66 | 13,86 | 13,41 | 13,72 | 1,18% | 165.137,00 |
| 19.10.2026 | 13,35 | 13,73 | 13,35 | 13,56 | 1,42% | 145.779,00 |
| 16.10.2026 | 13,20 | 13,45 | 13,05 | 13,37 | 2,85% | 355.386,00 |
| 15.10.2026 | 13,18 | 13,26 | 12,79 | 13,00 | -2,18% | 166.325,00 |
| 14.10.2026 | 13,89 | 13,89 | 13,15 | 13,29 | -4,32% | 344.956,00 |
| 13.10.2026 | 13,65 | 14,04 | 13,59 | 13,89 | 2,74% | 164.343,00 |
| 12.10.2026 | 13,50 | 13,61 | 13,35 | 13,52 | 1,35% | 236.330,00 |
| 09.10.2026 | 13,39 | 13,61 | 13,34 | 13,34 | -0,07% | 181.745,00 |
| 08.10.2026 | 13,68 | 13,78 | 13,24 | 13,35 | -1,55% | 278.993,00 |
| 07.10.2026 | 13,65 | 13,67 | 13,39 | 13,56 | 0,44% | 149.734,00 |
| 06.10.2026 | 13,18 | 13,56 | 13,17 | 13,50 | 2,20% | 112.354,00 |
| 05.10.2026 | 12,95 | 13,36 | 12,74 | 13,21 | 2,32% | 190.794,00 |
| 02.10.2026 | 12,60 | 13,00 | 12,54 | 12,91 | 1,41% | 308.579,00 |
| 01.10.2026 | 12,69 | 12,78 | 12,45 | 12,73 | 1,03% | 292.297,00 |
| 30.09.2026 | 12,72 | 13,05 | 12,55 | 12,60 | -0,71% | 339.800,00 |
| 29.09.2026 | 12,64 | 12,82 | 12,37 | 12,69 | 1,28% | 371.258,00 |
| 28.09.2026 | 13,12 | 13,12 | 12,51 | 12,53 | -4,06% | 247.291,00 |
| 25.09.2026 | 13,11 | 13,58 | 12,97 | 13,06 | -2,39% | 281.443,00 |
| 24.09.2026 | 13,28 | 13,62 | 13,15 | 13,38 | 2,69% | 587.564,00 |
| 23.09.2026 | 13,12 | 13,36 | 12,99 | 13,03 | 0,00% | 210.533,00 |
| 22.09.2026 | 12,55 | 13,20 | 12,55 | 13,03 | 2,28% | 349.992,00 |
| 21.09.2026 | 12,50 | 12,84 | 12,24 | 12,74 | 0,16% | 417.244,00 |
| 18.09.2026 | 12,93 | 12,99 | 12,63 | 12,72 | -1,62% | 698.897,00 |
| 17.09.2026 | 13,07 | 13,31 | 12,82 | 12,93 | -2,42% | 501.515,00 |
| 16.09.2026 | 14,44 | 14,58 | 13,14 | 13,25 | -9,68% | 633.781,00 |
| 15.09.2026 | 14,54 | 14,95 | 14,49 | 14,67 | 1,24% | 268.403,00 |
| 14.09.2026 | 15,01 | 15,14 | 14,49 | 14,49 | -2,88% | 295.339,00 |
| 11.09.2026 | 15,26 | 15,30 | 14,78 | 14,92 | -2,99% | 378.940,00 |
| 10.09.2026 | 15,40 | 15,49 | 15,03 | 15,38 | 1,05% | 223.135,00 |
| 09.09.2026 | 15,60 | 15,60 | 15,14 | 15,22 | -1,93% | 224.763,00 |
| 08.09.2026 | 15,87 | 15,94 | 15,50 | 15,52 | -0,58% | 180.021,00 |
| 04.09.2026 | 15,67 | 15,96 | 15,39 | 15,61 | -0,76% | 110.265,00 |
| 03.09.2026 | 15,84 | 16,01 | 15,68 | 15,73 | -0,57% | 140.560,00 |
| 02.09.2026 | 15,50 | 16,04 | 15,48 | 15,82 | 1,35% | 266.552,00 |
| 01.09.2026 | 15,61 | 15,71 | 15,38 | 15,61 | 1,10% | 222.637,00 |
| 31.08.2026 | 15,71 | 15,89 | 15,21 | 15,44 | 0,39% | 236.258,00 |
| 28.08.2026 | 15,17 | 15,52 | 15,05 | 15,38 | 1,99% | 238.603,00 |
| 27.08.2026 | 14,50 | 15,18 | 14,50 | 15,08 | 2,65% | 134.236,00 |
| 26.08.2026 | 14,31 | 14,80 | 14,26 | 14,69 | 1,52% | 268.064,00 |
| 25.08.2026 | 14,56 | 14,80 | 14,27 | 14,47 | -2,82% | 288.269,00 |
| 24.08.2026 | 14,83 | 15,11 | 14,67 | 14,89 | 0,07% | 164.180,00 |
| 21.08.2026 | 14,66 | 14,93 | 14,43 | 14,88 | 1,43% | 262.725,00 |
| 20.08.2026 | 14,60 | 15,09 | 14,46 | 14,67 | 1,66% | 266.825,00 |
| 19.08.2026 | 14,29 | 14,65 | 14,22 | 14,43 | 2,56% | 229.242,00 |
| 18.08.2026 | 14,08 | 14,93 | 13,85 | 14,07 | 1,59% | 145.047,00 |
| 17.08.2026 | 14,17 | 14,26 | 13,83 | 13,85 | -1,63% | 237.490,00 |
| 14.08.2026 | 13,91 | 14,28 | 13,85 | 14,08 | 2,40% | 267.478,00 |
| 13.08.2026 | 13,54 | 13,81 | 13,43 | 13,75 | 0,00% | 185.067,00 |
| 12.08.2026 | 13,94 | 14,01 | 13,58 | 13,75 | -1,93% | 231.125,00 |
| 11.08.2026 | 13,25 | 14,14 | 13,20 | 14,02 | 0,50% | 511.131,00 |
| 10.08.2026 | 13,36 | 14,16 | 13,22 | 13,95 | 7,47% | 332.255,00 |
| 07.08.2026 | 12,77 | 13,35 | 12,69 | 12,98 | 1,88% | 198.662,00 |
| 06.08.2026 | 13,16 | 13,16 | 12,60 | 12,74 | -0,16% | 197.774,00 |
| 05.08.2026 | 12,96 | 12,96 | 12,63 | 12,76 | -0,62% | 175.040,00 |
| 04.08.2026 | 12,69 | 13,03 | 12,61 | 12,84 | -1,00% | 229.437,00 |
| 03.08.2026 | 12,89 | 13,29 | 12,44 | 12,97 | -1,44% | 295.053,00 |
| 31.07.2026 | 12,58 | 13,29 | 12,38 | 13,16 | 5,03% | 303.766,00 |
| 30.07.2026 | 12,18 | 13,08 | 11,90 | 12,53 | 1,38% | 208.118,00 |
| 29.07.2026 | 12,71 | 12,97 | 12,30 | 12,36 | -0,88% | 350.760,00 |
| 28.07.2026 | 13,28 | 13,50 | 12,44 | 12,47 | -7,22% | 469.590,00 |
| 27.07.2026 | 12,93 | 13,52 | 12,86 | 13,44 | 1,82% | 323.807,00 |
| 24.07.2026 | 13,30 | 13,66 | 13,08 | 13,20 | -0,83% | 351.275,00 |
| 23.07.2026 | 13,75 | 13,93 | 13,19 | 13,31 | -2,20% | 337.326,00 |
| 22.07.2026 | 13,64 | 13,95 | 13,59 | 13,61 | 1,42% | 216.177,00 |
| 21.07.2026 | 13,04 | 13,51 | 13,00 | 13,42 | 3,15% | 221.390,00 |
| 20.07.2026 | 12,91 | 13,17 | 12,81 | 13,01 | 0,08% | 263.938,00 |
| 17.07.2026 | 13,03 | 13,41 | 12,96 | 13,00 | -0,61% | 301.240,00 |
| 16.07.2026 | 12,95 | 13,44 | 12,75 | 13,08 | 1,71% | 349.021,00 |
| 15.07.2026 | 12,79 | 13,08 | 12,57 | 12,86 | -0,39% | 530.869,00 |
| 14.07.2026 | 13,04 | 13,09 | 12,74 | 12,91 | -1,90% | 269.196,00 |
| 13.07.2026 | 12,83 | 13,23 | 12,83 | 13,16 | 4,44% | 326.453,00 |
| 10.07.2026 | 12,59 | 12,73 | 12,55 | 12,60 | -0,24% | 268.117,00 |
| 09.07.2026 | 13,06 | 13,06 | 12,53 | 12,63 | -3,88% | 220.862,00 |
| 08.07.2026 | 12,94 | 13,15 | 12,58 | 13,14 | 3,38% | 255.175,00 |
| 07.07.2026 | 12,26 | 12,83 | 12,26 | 12,71 | 3,84% | 214.787,00 |
| 06.07.2026 | 12,35 | 12,48 | 12,24 | 12,24 | -2,08% | 211.334,00 |
| 02.07.2026 | 12,43 | 12,71 | 12,31 | 12,50 | 1,46% | 283.300,00 |
| 01.07.2026 | 12,78 | 12,99 | 12,30 | 12,32 | -2,99% | 262.184,00 |
| 30.06.2026 | 12,78 | 13,10 | 12,70 | 12,70 | -0,31% | 320.907,00 |
| 29.06.2026 | 13,02 | 13,18 | 12,65 | 12,74 | -2,00% | 364.326,00 |
| 26.06.2026 | 12,81 | 13,19 | 12,72 | 13,00 | 2,28% | 943.386,00 |
| 25.06.2026 | 12,75 | 13,04 | 12,57 | 12,71 | -1,32% | 249.395,00 |
| 24.06.2026 | 12,60 | 13,39 | 12,43 | 12,88 | 0,70% | 430.294,00 |
| 23.06.2026 | 12,78 | 12,85 | 12,53 | 12,79 | 0,08% | 220.678,00 |
| 22.06.2026 | 13,17 | 13,25 | 12,41 | 12,78 | -0,08% | 485.337,00 |
| 18.06.2026 | 12,88 | 13,19 | 12,78 | 12,79 | -2,89% | 739.203,00 |
| 17.06.2026 | 12,69 | 13,17 | 12,68 | 13,17 | 2,57% | 689.371,00 |