72,361$
1,47%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 70,97 | 72,37 | 70,97 | 72,37 | 1,60% | 102.991,00 |
| 16.12.2025 | 71,56 | 72,12 | 70,69 | 71,23 | -0,46% | 91.314,00 |
| 15.12.2025 | 70,43 | 72,05 | 69,30 | 71,56 | 1,59% | 135.637,00 |
| 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 | 0,31% | 120.183,00 |
| 10.12.2025 | 73,58 | 74,51 | 70,02 | 70,87 | -4,31% | 132.657,00 |
| 09.12.2025 | 72,69 | 74,21 | 72,54 | 74,06 | 1,93% | 92.649,00 |
| 08.12.2025 | 74,50 | 74,74 | 72,48 | 72,66 | -2,14% | 114.602,00 |
| 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% | 146.320,00 |
| 02.12.2025 | 75,20 | 77,45 | 74,67 | 76,20 | 1,63% | 152.752,00 |
| 01.12.2025 | 76,74 | 77,35 | 74,89 | 74,98 | -2,52% | 130.632,00 |
| 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 | 2,31% | 122.292,00 |
| 24.11.2025 | 75,62 | 76,93 | 75,01 | 75,27 | -0,86% | 135.038,00 |
| 21.11.2025 | 73,85 | 76,36 | 73,85 | 75,92 | 3,17% | 107.775,00 |
| 20.11.2025 | 74,44 | 74,57 | 73,19 | 73,59 | -0,34% | 83.304,00 |
| 19.11.2025 | 73,74 | 74,38 | 73,42 | 73,84 | -0,31% | 54.193,00 |
| 18.11.2025 | 74,00 | 74,63 | 73,79 | 74,07 | 0,11% | 56.573,00 |
| 17.11.2025 | 74,53 | 75,09 | 73,71 | 73,99 | -0,70% | 79.645,00 |
| 14.11.2025 | 73,43 | 74,57 | 73,02 | 74,51 | 1,57% | 92.826,00 |
| 13.11.2025 | 73,21 | 73,74 | 73,06 | 73,36 | 0,00% | 73.399,00 |
| 12.11.2025 | 72,75 | 74,08 | 72,72 | 73,36 | 0,50% | 61.628,00 |
| 11.11.2025 | 73,67 | 74,02 | 72,90 | 72,99 | -0,50% | 65.856,00 |
| 10.11.2025 | 74,00 | 74,00 | 72,20 | 73,36 | -0,91% | 99.287,00 |
| 07.11.2025 | 73,24 | 74,94 | 72,73 | 74,03 | 1,54% | 85.436,00 |
| 06.11.2025 | 73,23 | 73,49 | 72,31 | 72,91 | -1,27% | 133.542,00 |
| 05.11.2025 | 71,99 | 74,25 | 69,39 | 73,85 | 2,90% | 162.497,00 |
| 04.11.2025 | 71,52 | 72,20 | 71,42 | 71,77 | 0,17% | 103.954,00 |
| 03.11.2025 | 69,10 | 71,69 | 68,18 | 71,65 | 3,69% | 130.251,00 |
| 31.10.2025 | 68,25 | 69,72 | 67,52 | 69,10 | 0,68% | 132.237,00 |
| 30.10.2025 | 69,40 | 69,40 | 67,11 | 68,63 | -1,05% | 197.057,00 |
| 29.10.2025 | 71,93 | 72,97 | 68,54 | 69,36 | -3,61% | 89.797,00 |
| 28.10.2025 | 71,63 | 72,75 | 71,50 | 71,95 | 0,14% | 87.880,00 |
| 27.10.2025 | 72,07 | 72,94 | 71,53 | 71,85 | -0,31% | 63.803,00 |
| 24.10.2025 | 72,86 | 72,97 | 71,93 | 72,07 | -0,76% | 60.396,00 |
| 23.10.2025 | 73,13 | 73,35 | 71,87 | 72,62 | -0,77% | 59.329,00 |
| 22.10.2025 | 72,50 | 73,41 | 71,52 | 73,18 | 0,74% | 81.644,00 |
| 21.10.2025 | 73,95 | 73,95 | 72,52 | 72,64 | -1,68% | 65.006,00 |
| 20.10.2025 | 73,95 | 73,95 | 72,65 | 73,88 | 0,52% | 66.552,00 |
| 17.10.2025 | 73,52 | 74,26 | 72,99 | 73,50 | 0,03% | 59.771,00 |
| 16.10.2025 | 75,00 | 75,20 | 73,27 | 73,48 | -1,78% | 76.338,00 |
| 15.10.2025 | 74,53 | 75,25 | 73,48 | 74,81 | 0,84% | 99.769,00 |
| 14.10.2025 | 72,56 | 74,35 | 71,10 | 74,19 | 2,40% | 99.389,00 |
| 13.10.2025 | 70,40 | 72,49 | 70,32 | 72,45 | 3,19% | 108.916,00 |
| 10.10.2025 | 71,27 | 71,27 | 69,70 | 70,21 | -1,08% | 131.156,00 |
| 09.10.2025 | 72,40 | 72,62 | 70,37 | 70,98 | -2,18% | 62.889,00 |
| 08.10.2025 | 71,41 | 72,81 | 71,05 | 72,56 | 1,90% | 83.987,00 |
| 07.10.2025 | 71,12 | 71,37 | 69,98 | 71,21 | -0,14% | 82.804,00 |
| 06.10.2025 | 72,32 | 72,87 | 71,11 | 71,31 | -1,16% | 81.259,00 |
| 03.10.2025 | 69,69 | 72,32 | 69,64 | 72,15 | 2,74% | 15.528,00 |
| 02.10.2025 | 70,04 | 70,26 | 68,91 | 70,23 | -0,39% | 108.721,00 |
| 01.10.2025 | 69,16 | 70,50 | 68,30 | 70,50 | 1,31% | 70.884,00 |
| 30.09.2025 | 69,56 | 70,16 | 68,87 | 69,59 | 0,04% | 105.888,00 |
| 29.09.2025 | 68,92 | 69,71 | 67,94 | 69,56 | 1,24% | 242.859,00 |
| 26.09.2025 | 67,39 | 69,12 | 66,63 | 68,71 | 2,31% | 111.979,00 |
| 25.09.2025 | 69,00 | 69,64 | 66,88 | 67,16 | -2,34% | 76.810,00 |
| 24.09.2025 | 68,56 | 69,63 | 68,53 | 68,77 | 0,12% | 75.200,00 |
| 23.09.2025 | 68,46 | 68,83 | 68,06 | 68,69 | 0,76% | 67.281,00 |
| 22.09.2025 | 69,05 | 69,30 | 67,20 | 68,17 | -1,80% | 87.879,00 |
| 19.09.2025 | 70,62 | 70,62 | 68,71 | 69,42 | -1,63% | 287.410,00 |
| 18.09.2025 | 69,92 | 70,83 | 69,67 | 70,57 | 0,53% | 80.378,00 |
| 17.09.2025 | 70,64 | 71,88 | 69,92 | 70,20 | -0,04% | 111.522,00 |
| 16.09.2025 | 69,05 | 70,56 | 68,37 | 70,23 | 1,72% | 90.241,00 |
| 15.09.2025 | 69,23 | 69,24 | 68,19 | 69,04 | -0,35% | 88.502,00 |
| 12.09.2025 | 69,95 | 69,95 | 68,98 | 69,28 | -0,67% | 68.458,00 |
| 11.09.2025 | 67,98 | 69,84 | 67,60 | 69,75 | 2,64% | 85.393,00 |
| 10.09.2025 | 68,51 | 68,73 | 66,98 | 67,95 | -1,48% | 100.073,00 |
| 09.09.2025 | 69,79 | 69,79 | 67,56 | 68,97 | -1,22% | 134.680,00 |
| 08.09.2025 | 70,39 | 70,39 | 69,09 | 69,82 | -1,09% | 113.210,00 |
| 05.09.2025 | 70,25 | 71,23 | 69,70 | 70,59 | 0,13% | 100.999,00 |
| 04.09.2025 | 69,89 | 70,51 | 69,46 | 70,50 | 1,32% | 102.282,00 |
| 03.09.2025 | 68,57 | 69,63 | 67,82 | 69,58 | 0,72% | 132.084,00 |
| 02.09.2025 | 67,46 | 69,12 | 67,46 | 69,08 | 2,05% | 126.325,00 |
| 29.08.2025 | 67,64 | 68,66 | 67,52 | 67,69 | 0,10% | 113.433,00 |
| 28.08.2025 | 67,70 | 68,20 | 66,41 | 67,62 | -0,10% | 148.666,00 |
| 27.08.2025 | 67,07 | 67,92 | 66,97 | 67,69 | 0,49% | 88.974,00 |
| 26.08.2025 | 67,58 | 67,81 | 67,09 | 67,36 | -0,33% | 98.049,00 |
| 25.08.2025 | 67,88 | 67,90 | 66,84 | 67,58 | -0,59% | 81.195,00 |
| 22.08.2025 | 65,90 | 68,39 | 65,90 | 67,98 | 3,82% | 154.619,00 |
| 21.08.2025 | 64,51 | 65,54 | 63,75 | 65,48 | 0,60% | 108.498,00 |
| 20.08.2025 | 65,73 | 66,10 | 65,02 | 65,09 | -0,78% | 109.793,00 |
| 19.08.2025 | 65,89 | 66,66 | 64,91 | 65,60 | 0,20% | 95.013,00 |
| 18.08.2025 | 64,16 | 65,63 | 63,69 | 65,47 | 2,03% | 116.930,00 |
| 15.08.2025 | 63,94 | 64,62 | 63,58 | 64,17 | 0,64% | 103.211,00 |
| 14.08.2025 | 64,06 | 64,30 | 62,65 | 63,76 | -1,59% | 145.048,00 |
| 13.08.2025 | 64,12 | 65,10 | 63,68 | 64,79 | 0,73% | 113.023,00 |
| 12.08.2025 | 61,82 | 64,51 | 61,60 | 64,32 | 3,93% | 113.688,00 |
| 11.08.2025 | 61,51 | 61,98 | 60,17 | 61,89 | 1,03% | 101.253,00 |
| 08.08.2025 | 61,14 | 62,16 | 60,90 | 61,26 | -0,60% | 104.565,00 |
| 07.08.2025 | 61,00 | 62,78 | 60,07 | 61,63 | -2,72% | 144.228,00 |
| 06.08.2025 | 59,79 | 63,36 | 59,79 | 63,35 | 6,26% | 179.421,00 |
| 05.08.2025 | 62,36 | 62,61 | 59,27 | 59,62 | -4,70% | 200.265,00 |
| 04.08.2025 | 63,03 | 63,91 | 62,24 | 62,56 | -1,01% | 213.144,00 |
| 01.08.2025 | 62,60 | 63,36 | 62,50 | 63,20 | 0,43% | 184.204,00 |
| 31.07.2025 | 62,38 | 63,37 | 62,34 | 62,93 | -0,11% | 151.105,00 |
| 30.07.2025 | 62,84 | 64,56 | 62,45 | 63,00 | 0,72% | 214.388,00 |
| 29.07.2025 | 64,54 | 64,54 | 62,38 | 62,55 | -2,45% | 98.941,00 |