89,110$
1,67%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 87,52 | 89,32 | 83,98 | 89,00 | 1,46% | 159.457,00 |
| 26.03.2026 | 86,47 | 87,74 | 86,47 | 87,72 | 1,33% | 103.946,00 |
| 25.03.2026 | 87,45 | 87,45 | 85,38 | 86,57 | -0,05% | 86.938,00 |
| 24.03.2026 | 85,18 | 87,50 | 84,58 | 86,61 | 1,82% | 91.200,00 |
| 23.03.2026 | 84,00 | 85,69 | 82,70 | 85,06 | 1,80% | 194.893,00 |
| 20.03.2026 | 83,89 | 84,27 | 82,14 | 83,56 | -0,13% | 368.490,00 |
| 19.03.2026 | 84,48 | 84,70 | 82,92 | 83,67 | -0,87% | 140.821,00 |
| 18.03.2026 | 86,89 | 86,93 | 84,28 | 84,41 | -3,17% | 106.735,00 |
| 17.03.2026 | 87,12 | 88,48 | 86,50 | 87,17 | 0,20% | 82.553,00 |
| 16.03.2026 | 86,72 | 88,42 | 86,72 | 87,00 | -1,73% | 108.710,00 |
| 13.03.2026 | 87,29 | 88,78 | 85,97 | 88,53 | 2,48% | 128.598,00 |
| 12.03.2026 | 84,61 | 86,61 | 83,76 | 86,39 | 1,42% | 138.005,00 |
| 11.03.2026 | 83,92 | 85,34 | 79,35 | 85,18 | 1,34% | 115.141,00 |
| 10.03.2026 | 83,44 | 85,81 | 82,82 | 84,05 | 0,17% | 150.738,00 |
| 09.03.2026 | 85,05 | 85,05 | 81,59 | 83,91 | -1,72% | 157.822,00 |
| 06.03.2026 | 83,65 | 85,46 | 82,88 | 85,38 | 1,86% | 145.213,00 |
| 05.03.2026 | 84,91 | 86,00 | 83,39 | 83,82 | -2,39% | 103.401,00 |
| 04.03.2026 | 87,07 | 87,07 | 85,03 | 85,87 | -0,42% | 112.974,00 |
| 03.03.2026 | 86,12 | 86,93 | 84,88 | 86,23 | -0,38% | 112.468,00 |
| 02.03.2026 | 84,87 | 86,84 | 84,50 | 86,56 | 1,72% | 105.583,00 |
| 27.02.2026 | 84,62 | 86,42 | 84,62 | 85,10 | 0,57% | 165.769,00 |
| 26.02.2026 | 87,88 | 89,00 | 84,34 | 84,62 | -3,79% | 119.926,00 |
| 25.02.2026 | 88,79 | 88,79 | 87,09 | 87,95 | -1,01% | 125.927,00 |
| 24.02.2026 | 87,38 | 90,00 | 86,31 | 88,85 | 1,61% | 128.265,00 |
| 23.02.2026 | 87,14 | 87,56 | 85,12 | 87,44 | 0,10% | 159.634,00 |
| 20.02.2026 | 86,88 | 87,97 | 85,31 | 87,35 | 0,48% | 200.138,00 |
| 19.02.2026 | 86,24 | 87,83 | 85,33 | 86,93 | 0,47% | 135.261,00 |
| 18.02.2026 | 86,47 | 86,86 | 85,25 | 86,52 | 0,23% | 134.112,00 |
| 17.02.2026 | 88,50 | 89,99 | 85,84 | 86,32 | -3,38% | 149.181,00 |
| 13.02.2026 | 88,24 | 90,49 | 87,21 | 89,34 | 0,89% | 170.347,00 |
| 12.02.2026 | 86,72 | 88,84 | 86,72 | 88,55 | 2,10% | 155.392,00 |
| 11.02.2026 | 85,14 | 86,88 | 84,84 | 86,73 | 1,98% | 123.312,00 |
| 10.02.2026 | 85,88 | 86,17 | 84,12 | 85,05 | -1,43% | 112.537,00 |
| 09.02.2026 | 83,09 | 87,00 | 83,09 | 86,28 | 1,63% | 151.784,00 |
| 06.02.2026 | 84,28 | 85,53 | 83,06 | 84,90 | 0,68% | 263.852,00 |
| 05.02.2026 | 84,27 | 85,00 | 83,30 | 84,33 | 1,26% | 170.068,00 |
| 04.02.2026 | 80,67 | 84,14 | 78,66 | 83,28 | 3,11% | 180.306,00 |
| 03.02.2026 | 77,07 | 80,85 | 77,07 | 80,77 | 4,30% | 184.968,00 |
| 02.02.2026 | 74,62 | 77,44 | 74,62 | 77,44 | 3,45% | 112.449,00 |
| 30.01.2026 | 72,87 | 75,20 | 72,16 | 74,86 | 2,74% | 173.933,00 |
| 29.01.2026 | 71,63 | 73,52 | 70,74 | 72,86 | 2,07% | 146.010,00 |
| 28.01.2026 | 72,48 | 72,48 | 70,79 | 71,38 | -1,20% | 135.400,00 |
| 27.01.2026 | 72,66 | 72,79 | 71,68 | 72,25 | -0,92% | 74.130,00 |
| 26.01.2026 | 72,38 | 73,04 | 71,36 | 72,92 | 0,47% | 147.218,00 |
| 23.01.2026 | 72,24 | 73,00 | 71,52 | 72,58 | 0,36% | 90.047,00 |
| 22.01.2026 | 71,08 | 72,32 | 71,05 | 72,32 | 1,36% | 104.082,00 |
| 21.01.2026 | 70,38 | 71,86 | 70,38 | 71,35 | 1,31% | 142.082,00 |
| 20.01.2026 | 70,06 | 70,91 | 69,54 | 70,43 | -0,62% | 125.030,00 |
| 16.01.2026 | 70,49 | 70,95 | 69,99 | 70,87 | 0,03% | 117.164,00 |
| 15.01.2026 | 69,37 | 71,22 | 68,83 | 70,85 | 1,71% | 106.546,00 |
| 14.01.2026 | 70,18 | 71,12 | 69,41 | 69,66 | -0,49% | 90.972,00 |
| 13.01.2026 | 70,60 | 70,95 | 69,94 | 70,00 | -0,88% | 93.971,00 |
| 12.01.2026 | 69,67 | 71,46 | 69,34 | 70,62 | 1,63% | 143.302,00 |
| 09.01.2026 | 69,78 | 70,47 | 68,52 | 69,49 | -0,53% | 116.239,00 |
| 08.01.2026 | 68,27 | 70,67 | 68,27 | 69,86 | 1,47% | 90.736,00 |
| 07.01.2026 | 69,42 | 70,07 | 68,30 | 68,85 | -0,53% | 119.186,00 |
| 06.01.2026 | 69,01 | 69,45 | 68,40 | 69,22 | -0,12% | 103.823,00 |
| 05.01.2026 | 69,41 | 70,83 | 69,17 | 69,30 | -0,53% | 94.007,00 |
| 02.01.2026 | 68,35 | 70,69 | 68,35 | 69,67 | 1,63% | 166.584,00 |
| 31.12.2025 | 68,61 | 69,07 | 67,92 | 68,55 | -0,25% | 135.649,00 |
| 30.12.2025 | 69,47 | 69,85 | 68,63 | 68,72 | -1,36% | 118.157,00 |
| 29.12.2025 | 70,55 | 71,00 | 69,27 | 69,67 | -0,84% | 93.958,00 |
| 26.12.2025 | 70,79 | 71,40 | 69,99 | 70,26 | -1,22% | 59.345,00 |
| 24.12.2025 | 70,58 | 71,44 | 70,58 | 71,13 | 0,68% | 51.908,00 |
| 23.12.2025 | 71,40 | 71,44 | 70,29 | 70,65 | -1,06% | 77.782,00 |
| 22.12.2025 | 71,39 | 71,92 | 71,10 | 71,41 | -0,40% | 109.395,00 |
| 19.12.2025 | 72,82 | 72,82 | 71,08 | 71,70 | -2,09% | 242.719,00 |
| 18.12.2025 | 71,99 | 73,43 | 71,19 | 73,23 | 1,19% | 105.918,00 |
| 17.12.2025 | 70,97 | 72,37 | 70,97 | 72,37 | 1,49% | 102.991,00 |
| 16.12.2025 | 71,56 | 72,12 | 70,69 | 71,31 | -0,35% | 94.915,00 |
| 15.12.2025 | 70,43 | 72,05 | 69,30 | 71,56 | 1,59% | 135.824,00 |
| 12.12.2025 | 70,83 | 71,65 | 70,32 | 70,44 | -0,91% | 131.851,00 |
| 11.12.2025 | 71,10 | 71,72 | 69,77 | 71,09 | 0,25% | 120.374,00 |
| 10.12.2025 | 73,58 | 74,51 | 70,02 | 70,91 | -4,25% | 132.657,00 |
| 09.12.2025 | 72,69 | 74,21 | 72,54 | 74,06 | 1,94% | 92.649,00 |
| 08.12.2025 | 74,50 | 74,74 | 72,48 | 72,65 | -2,15% | 114.684,00 |
| 05.12.2025 | 75,85 | 75,90 | 73,87 | 74,25 | -2,53% | 96.489,00 |
| 04.12.2025 | 77,10 | 77,10 | 75,43 | 76,18 | -1,87% | 70.916,00 |
| 03.12.2025 | 76,12 | 77,86 | 75,49 | 77,63 | 1,88% | 146.324,00 |
| 02.12.2025 | 75,20 | 77,45 | 74,67 | 76,20 | 1,51% | 152.752,00 |
| 01.12.2025 | 76,74 | 77,35 | 74,89 | 75,07 | -2,41% | 130.633,00 |
| 28.11.2025 | 77,86 | 78,00 | 76,23 | 76,92 | -0,48% | 62.832,00 |
| 26.11.2025 | 77,77 | 78,59 | 75,87 | 77,29 | 0,36% | 103.818,00 |
| 25.11.2025 | 75,90 | 78,59 | 74,87 | 77,01 | 2,20% | 122.292,00 |
| 24.11.2025 | 75,62 | 76,93 | 75,01 | 75,35 | -0,75% | 135.095,00 |
| 21.11.2025 | 73,85 | 76,36 | 73,85 | 75,92 | 3,07% | 107.775,00 |
| 20.11.2025 | 74,44 | 74,57 | 73,19 | 73,66 | -0,24% | 83.304,00 |
| 19.11.2025 | 73,74 | 74,38 | 73,42 | 73,84 | -0,32% | 54.193,00 |
| 18.11.2025 | 74,00 | 74,63 | 73,79 | 74,08 | 0,12% | 56.673,00 |
| 17.11.2025 | 74,53 | 75,09 | 73,71 | 73,99 | -0,70% | 79.653,00 |
| 14.11.2025 | 73,43 | 74,57 | 73,02 | 74,51 | 1,60% | 92.826,00 |
| 13.11.2025 | 73,21 | 73,74 | 73,06 | 73,34 | 0,04% | 91.013,00 |
| 12.11.2025 | 72,75 | 74,08 | 72,72 | 73,31 | 0,42% | 61.628,00 |
| 11.11.2025 | 73,67 | 74,02 | 72,90 | 73,00 | -0,42% | 65.977,00 |
| 10.11.2025 | 74,00 | 74,00 | 72,20 | 73,31 | -0,97% | 99.365,00 |
| 07.11.2025 | 73,24 | 74,94 | 72,73 | 74,03 | 1,42% | 85.436,00 |
| 06.11.2025 | 73,23 | 73,49 | 72,31 | 72,99 | -1,16% | 133.542,00 |
| 05.11.2025 | 71,99 | 74,25 | 69,39 | 73,85 | 2,90% | 163.001,00 |
| 04.11.2025 | 71,52 | 72,20 | 71,42 | 71,77 | 0,27% | 104.320,00 |
| 03.11.2025 | 69,10 | 71,69 | 68,18 | 71,58 | 3,59% | 130.553,00 |