65,200$
0,11%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 64,81 | 65,90 | 64,62 | 65,15 | 0,02% | 62.993,00 |
| 31.03.2025 | 63,40 | 65,35 | 63,00 | 65,14 | 2,12% | 128.996,00 |
| 28.03.2025 | 64,68 | 64,68 | 62,59 | 63,79 | -1,19% | 79.264,00 |
| 27.03.2025 | 63,27 | 65,19 | 63,17 | 64,56 | 2,49% | 90.078,00 |
| 26.03.2025 | 61,13 | 63,16 | 60,64 | 62,99 | 2,89% | 76.580,00 |
| 25.03.2025 | 61,72 | 61,95 | 61,09 | 61,22 | -0,78% | 102.226,00 |
| 24.03.2025 | 61,66 | 62,18 | 61,16 | 61,70 | 0,16% | 69.716,00 |
| 21.03.2025 | 62,59 | 62,63 | 60,95 | 61,60 | -2,24% | 289.180,00 |
| 20.03.2025 | 61,84 | 63,32 | 61,77 | 63,01 | 0,19% | 85.331,00 |
| 19.03.2025 | 62,35 | 63,42 | 62,08 | 62,89 | 0,93% | 83.820,00 |
| 18.03.2025 | 62,38 | 62,75 | 61,72 | 62,31 | -0,50% | 88.697,00 |
| 17.03.2025 | 61,49 | 63,08 | 61,43 | 62,62 | 1,67% | 119.148,00 |
| 14.03.2025 | 61,76 | 62,16 | 61,36 | 61,59 | -0,31% | 144.438,00 |
| 13.03.2025 | 61,68 | 62,43 | 61,01 | 61,78 | 0,75% | 79.078,00 |
| 12.03.2025 | 62,49 | 62,49 | 61,11 | 61,32 | -2,06% | 107.565,00 |
| 11.03.2025 | 64,17 | 64,17 | 62,20 | 62,61 | -2,25% | 122.140,00 |
| 10.03.2025 | 62,73 | 64,87 | 62,73 | 64,05 | 1,89% | 173.047,00 |
| 07.03.2025 | 61,07 | 63,90 | 60,87 | 62,86 | 2,08% | 121.024,00 |
| 06.03.2025 | 59,61 | 61,69 | 59,61 | 61,58 | 2,72% | 103.783,00 |
| 05.03.2025 | 60,11 | 61,25 | 58,92 | 59,95 | -0,58% | 103.820,00 |
| 04.03.2025 | 60,28 | 61,10 | 59,83 | 60,30 | -0,51% | 141.626,00 |
| 03.03.2025 | 62,45 | 62,89 | 60,23 | 60,61 | -1,35% | 133.525,00 |
| 28.02.2025 | 62,23 | 62,75 | 60,68 | 61,44 | -0,81% | 170.219,00 |
| 27.02.2025 | 64,00 | 64,14 | 61,88 | 61,94 | -3,22% | 105.186,00 |
| 26.02.2025 | 64,38 | 65,04 | 63,61 | 64,00 | -1,11% | 154.354,00 |
| 25.02.2025 | 64,17 | 65,54 | 64,00 | 64,72 | 0,92% | 111.058,00 |
| 24.02.2025 | 64,36 | 64,68 | 63,63 | 64,13 | 0,16% | 157.947,00 |
| 21.02.2025 | 64,90 | 64,90 | 63,10 | 64,03 | -0,59% | 200.097,00 |
| 20.02.2025 | 64,21 | 64,66 | 63,77 | 64,41 | -0,46% | 92.262,00 |
| 19.02.2025 | 64,41 | 65,05 | 64,23 | 64,71 | 0,22% | 88.359,00 |
| 18.02.2025 | 65,58 | 65,99 | 64,41 | 64,57 | -1,51% | 103.895,00 |
| 14.02.2025 | 64,85 | 65,88 | 64,36 | 65,56 | 1,25% | 120.756,00 |
| 13.02.2025 | 64,11 | 64,98 | 63,73 | 64,75 | 0,79% | 90.737,00 |
| 12.02.2025 | 64,68 | 65,98 | 63,98 | 64,24 | -2,04% | 130.696,00 |
| 11.02.2025 | 64,53 | 65,64 | 64,08 | 65,58 | 1,71% | 111.728,00 |
| 10.02.2025 | 64,52 | 65,17 | 63,68 | 64,48 | 0,03% | 125.356,00 |
| 07.02.2025 | 66,15 | 66,84 | 61,05 | 64,46 | -3,02% | 169.867,00 |
| 06.02.2025 | 67,84 | 70,44 | 66,42 | 66,47 | -1,48% | 91.382,00 |
| 05.02.2025 | 66,94 | 67,69 | 66,71 | 67,47 | 0,84% | 70.064,00 |
| 04.02.2025 | 66,09 | 66,95 | 65,76 | 66,91 | 1,24% | 92.140,00 |
| 03.02.2025 | 65,08 | 66,72 | 64,98 | 66,09 | -0,20% | 91.197,00 |
| 31.01.2025 | 66,55 | 67,43 | 66,18 | 66,22 | -1,18% | 102.876,00 |
| 30.01.2025 | 66,35 | 68,09 | 66,35 | 67,01 | -0,40% | 121.942,00 |
| 29.01.2025 | 66,16 | 67,48 | 65,81 | 67,28 | 1,68% | 76.505,00 |
| 28.01.2025 | 66,71 | 67,05 | 65,99 | 66,17 | -1,00% | 118.372,00 |
| 27.01.2025 | 65,85 | 67,99 | 65,84 | 66,84 | 1,84% | 116.415,00 |
| 24.01.2025 | 64,06 | 65,89 | 64,00 | 65,63 | 2,13% | 81.656,00 |
| 23.01.2025 | 62,95 | 64,41 | 62,95 | 64,26 | 1,58% | 111.192,00 |
| 22.01.2025 | 64,14 | 64,14 | 62,39 | 63,26 | -1,82% | 125.298,00 |
| 21.01.2025 | 63,37 | 64,73 | 63,37 | 64,43 | 2,16% | 120.461,00 |
| 17.01.2025 | 64,77 | 64,77 | 63,01 | 63,07 | -1,91% | 103.594,00 |
| 16.01.2025 | 63,66 | 64,72 | 63,08 | 64,30 | 0,82% | 104.678,00 |
| 15.01.2025 | 64,58 | 64,58 | 63,54 | 63,78 | -0,02% | 87.688,00 |
| 14.01.2025 | 64,34 | 64,46 | 63,32 | 63,79 | -0,65% | 95.691,00 |
| 13.01.2025 | 62,30 | 64,36 | 62,07 | 64,21 | 2,93% | 114.527,00 |
| 10.01.2025 | 63,23 | 63,64 | 62,20 | 62,38 | -2,52% | 135.702,00 |
| 08.01.2025 | 62,97 | 64,03 | 62,13 | 63,99 | 1,01% | 103.591,00 |
| 07.01.2025 | 63,37 | 63,86 | 62,50 | 63,35 | -0,02% | 119.322,00 |
| 06.01.2025 | 64,26 | 64,47 | 63,04 | 63,36 | -1,15% | 128.265,00 |
| 03.01.2025 | 64,32 | 64,89 | 63,32 | 64,10 | -0,28% | 155.824,00 |
| 02.01.2025 | 64,86 | 65,21 | 63,92 | 64,28 | -0,25% | 86.827,00 |
| 31.12.2024 | 63,75 | 64,76 | 63,46 | 64,44 | 1,15% | 114.125,00 |
| 30.12.2024 | 65,48 | 65,48 | 62,88 | 63,71 | -2,46% | 186.975,00 |
| 27.12.2024 | 65,49 | 66,52 | 65,15 | 65,32 | -1,42% | 154.620,00 |
| 26.12.2024 | 65,15 | 66,32 | 64,61 | 66,26 | 1,11% | 80.473,00 |
| 24.12.2024 | 64,59 | 65,56 | 64,25 | 65,53 | 1,44% | 68.486,00 |
| 23.12.2024 | 65,89 | 66,10 | 64,43 | 64,60 | -2,62% | 142.072,00 |
| 20.12.2024 | 66,44 | 67,74 | 66,15 | 66,34 | -1,06% | 344.829,00 |
| 19.12.2024 | 67,50 | 68,50 | 66,68 | 67,05 | -0,33% | 132.161,00 |
| 18.12.2024 | 67,87 | 69,22 | 66,51 | 67,27 | -1,55% | 153.884,00 |
| 17.12.2024 | 67,99 | 68,47 | 67,32 | 68,33 | 0,22% | 107.961,00 |
| 16.12.2024 | 68,71 | 68,96 | 67,50 | 68,18 | -1,47% | 121.753,00 |
| 13.12.2024 | 69,93 | 70,25 | 68,56 | 69,20 | -1,66% | 107.493,00 |
| 12.12.2024 | 71,37 | 72,17 | 70,27 | 70,37 | -0,97% | 103.384,00 |
| 11.12.2024 | 71,76 | 72,22 | 70,42 | 71,06 | 0,07% | 134.028,00 |
| 10.12.2024 | 70,25 | 71,37 | 69,22 | 71,01 | 1,69% | 101.821,00 |
| 09.12.2024 | 69,50 | 70,80 | 68,83 | 69,83 | 0,29% | 123.149,00 |
| 06.12.2024 | 71,33 | 71,41 | 69,16 | 69,63 | -1,92% | 105.258,00 |
| 05.12.2024 | 71,63 | 72,90 | 70,68 | 70,99 | -1,54% | 121.615,00 |
| 04.12.2024 | 72,55 | 72,86 | 71,40 | 72,10 | -0,50% | 84.327,00 |
| 03.12.2024 | 72,61 | 73,37 | 72,00 | 72,46 | -0,62% | 80.113,00 |
| 02.12.2024 | 73,50 | 73,50 | 70,55 | 72,91 | -1,34% | 114.986,00 |
| 29.11.2024 | 74,34 | 75,00 | 73,26 | 73,90 | 0,76% | 57.126,00 |
| 27.11.2024 | 74,73 | 74,73 | 72,78 | 73,34 | -1,16% | 137.956,00 |
| 26.11.2024 | 75,37 | 75,37 | 72,61 | 74,20 | -1,46% | 135.353,00 |
| 25.11.2024 | 73,01 | 75,63 | 73,01 | 75,30 | 4,32% | 136.787,00 |
| 22.11.2024 | 70,11 | 72,32 | 70,11 | 72,18 | 2,57% | 83.129,00 |
| 21.11.2024 | 69,60 | 70,61 | 69,04 | 70,37 | 1,31% | 22.362,00 |
| 20.11.2024 | 69,18 | 69,53 | 68,40 | 69,46 | -0,32% | 72.101,00 |
| 19.11.2024 | 69,10 | 70,16 | 68,34 | 69,68 | -0,21% | 85.200,00 |
| 18.11.2024 | 69,69 | 71,61 | 69,69 | 69,83 | -0,31% | 92.022,00 |
| 15.11.2024 | 71,65 | 71,94 | 69,86 | 70,05 | -3,58% | 156.734,00 |
| 14.11.2024 | 72,23 | 72,93 | 71,50 | 72,65 | 0,33% | 100.949,00 |
| 13.11.2024 | 72,00 | 72,80 | 71,52 | 72,41 | 0,91% | 92.609,00 |
| 12.11.2024 | 71,65 | 72,61 | 71,01 | 71,76 | -0,33% | 129.986,00 |
| 11.11.2024 | 71,72 | 73,39 | 71,57 | 72,00 | 0,87% | 132.954,00 |
| 08.11.2024 | 70,83 | 71,69 | 70,04 | 71,38 | 0,48% | 213.646,00 |
| 07.11.2024 | 70,91 | 71,55 | 69,83 | 71,04 | -0,08% | 115.056,00 |
| 06.11.2024 | 69,34 | 72,02 | 68,80 | 71,10 | 5,61% | 208.854,00 |
| 05.11.2024 | 65,26 | 67,47 | 65,10 | 67,32 | 2,42% | 121.129,00 |