85,420$
1,91%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,65 | 85,46 | 82,88 | 85,43 | 1,92% | 15,00 |
| 05.03.2026 | 84,91 | 86,00 | 83,39 | 83,82 | -2,39% | 103.125,00 |
| 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 |