73,200$
-1,45%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 74,24 | 76,50 | 73,10 | 73,10 | -1,59% | 48.080,00 |
| 22.04.2024 | 75,00 | 76,04 | 73,04 | 74,28 | -1,41% | 107.933,00 |
| 19.04.2024 | 73,32 | 75,38 | 73,32 | 75,34 | 2,64% | 62.777,00 |
| 18.04.2024 | 72,99 | 73,52 | 72,99 | 73,40 | 0,27% | 44.285,00 |
| 17.04.2024 | 73,31 | 73,97 | 72,80 | 73,20 | -0,22% | 60.422,00 |
| 16.04.2024 | 73,35 | 73,67 | 72,73 | 73,36 | -0,03% | 54.622,00 |
| 15.04.2024 | 73,25 | 73,94 | 73,00 | 73,38 | 0,51% | 54.067,00 |
| 12.04.2024 | 74,20 | 74,20 | 72,94 | 73,01 | -1,51% | 64.811,00 |
| 11.04.2024 | 74,03 | 74,41 | 73,22 | 74,13 | 0,24% | 61.096,00 |
| 10.04.2024 | 73,98 | 74,11 | 72,77 | 73,95 | -0,27% | 71.232,00 |
| 09.04.2024 | 74,01 | 74,90 | 73,78 | 74,15 | 0,19% | 70.569,00 |
| 08.04.2024 | 75,28 | 75,50 | 73,60 | 74,01 | -1,87% | 78.914,00 |
| 05.04.2024 | 75,72 | 75,72 | 74,54 | 75,42 | -0,51% | 56.059,00 |
| 04.04.2024 | 75,49 | 75,97 | 75,09 | 75,81 | 1,13% | 60.263,00 |
| 03.04.2024 | 75,44 | 75,44 | 74,65 | 74,96 | -0,54% | 44.397,00 |
| 02.04.2024 | 75,98 | 76,05 | 74,58 | 75,37 | -0,59% | 81.471,00 |
| 01.04.2024 | 76,68 | 76,97 | 75,61 | 75,82 | -1,12% | 90.304,00 |
| 28.03.2024 | 75,40 | 76,93 | 75,18 | 76,68 | 1,66% | 143.307,00 |
| 27.03.2024 | 75,40 | 76,05 | 74,95 | 75,43 | -0,09% | 63.235,00 |
| 26.03.2024 | 75,79 | 76,12 | 75,00 | 75,50 | -0,54% | 73.565,00 |
| 25.03.2024 | 75,23 | 76,01 | 74,99 | 75,91 | 0,52% | 65.800,00 |
| 22.03.2024 | 76,29 | 76,64 | 74,91 | 75,52 | -1,23% | 122.290,00 |
| 21.03.2024 | 75,35 | 76,46 | 75,19 | 76,46 | 1,57% | 88.005,00 |
| 20.03.2024 | 74,15 | 75,52 | 73,84 | 75,28 | 1,41% | 80.277,00 |
| 19.03.2024 | 74,32 | 75,24 | 74,23 | 74,23 | -0,12% | 65.480,00 |
| 18.03.2024 | 74,26 | 75,44 | 74,07 | 74,32 | -0,51% | 77.088,00 |
| 15.03.2024 | 73,59 | 76,73 | 73,00 | 74,70 | 1,23% | 197.476,00 |
| 14.03.2024 | 74,69 | 74,69 | 73,49 | 73,79 | -1,42% | 54.080,00 |
| 13.03.2024 | 74,30 | 75,19 | 74,28 | 74,85 | 0,74% | 78.153,00 |
| 12.03.2024 | 75,02 | 75,14 | 74,23 | 74,30 | -1,22% | 78.630,00 |
| 11.03.2024 | 75,49 | 75,83 | 74,86 | 75,22 | -0,82% | 55.777,00 |
| 08.03.2024 | 76,21 | 76,67 | 75,56 | 75,84 | -0,75% | 68.501,00 |
| 07.03.2024 | 76,97 | 77,75 | 76,28 | 76,41 | -0,03% | 69.174,00 |
| 06.03.2024 | 76,35 | 77,39 | 76,28 | 76,43 | 0,17% | 59.621,00 |
| 05.03.2024 | 76,75 | 78,00 | 76,25 | 76,30 | -0,53% | 47.756,00 |
| 04.03.2024 | 76,91 | 78,41 | 76,42 | 76,71 | 0,58% | 96.395,00 |
| 01.03.2024 | 76,87 | 77,37 | 75,66 | 76,27 | -0,96% | 115.258,00 |
| 29.02.2024 | 76,55 | 77,32 | 76,15 | 77,01 | 1,50% | 71.007,00 |
| 28.02.2024 | 76,57 | 77,00 | 75,82 | 75,87 | -1,54% | 58.448,00 |
| 27.02.2024 | 76,59 | 77,26 | 76,37 | 77,06 | 1,05% | 63.030,00 |
| 26.02.2024 | 76,88 | 77,25 | 76,25 | 76,26 | -1,13% | 68.004,00 |
| 23.02.2024 | 76,35 | 77,26 | 76,35 | 77,13 | 1,01% | 67.696,00 |
| 22.02.2024 | 76,18 | 76,66 | 74,68 | 76,36 | -0,31% | 94.891,00 |
| 21.02.2024 | 76,22 | 76,87 | 75,91 | 76,59 | 0,62% | 45.729,00 |
| 20.02.2024 | 75,68 | 77,37 | 75,68 | 76,12 | -0,21% | 66.115,00 |
| 16.02.2024 | 76,82 | 77,43 | 76,16 | 76,28 | -0,79% | 59.644,00 |
| 15.02.2024 | 76,01 | 77,45 | 75,98 | 76,89 | 0,87% | 78.851,00 |
| 14.02.2024 | 75,98 | 76,28 | 75,10 | 76,23 | 0,67% | 84.995,00 |
| 13.02.2024 | 77,14 | 77,65 | 74,79 | 75,72 | -2,33% | 138.943,00 |
| 12.02.2024 | 78,50 | 78,83 | 77,24 | 77,53 | -1,08% | 96.161,00 |
| 09.02.2024 | 81,41 | 81,52 | 77,96 | 78,38 | -4,00% | 137.660,00 |
| 08.02.2024 | 81,16 | 82,76 | 81,08 | 81,65 | -0,56% | 56.940,00 |
| 07.02.2024 | 82,16 | 82,49 | 81,76 | 82,11 | -0,13% | 47.385,00 |
| 06.02.2024 | 82,13 | 82,77 | 81,87 | 82,22 | 0,29% | 42.642,00 |
| 05.02.2024 | 82,41 | 82,50 | 81,06 | 81,98 | -1,35% | 122.318,00 |
| 02.02.2024 | 82,70 | 84,97 | 82,50 | 83,10 | -0,13% | 89.246,00 |
| 01.02.2024 | 83,89 | 84,02 | 82,15 | 83,21 | -1,23% | 54.525,00 |
| 31.01.2024 | 84,06 | 85,87 | 83,94 | 84,25 | 0,21% | 121.495,00 |
| 30.01.2024 | 83,40 | 84,26 | 82,34 | 84,07 | 0,59% | 40.761,00 |
| 29.01.2024 | 84,79 | 84,95 | 83,01 | 83,58 | -1,26% | 58.596,00 |
| 26.01.2024 | 85,49 | 85,49 | 84,01 | 84,65 | -0,55% | 47.412,00 |
| 25.01.2024 | 84,36 | 85,15 | 83,63 | 85,12 | 1,78% | 53.296,00 |
| 24.01.2024 | 84,63 | 85,02 | 83,49 | 83,63 | -0,43% | 40.052,00 |
| 23.01.2024 | 85,10 | 85,34 | 83,92 | 83,99 | -0,69% | 54.154,00 |
| 22.01.2024 | 84,50 | 85,22 | 83,36 | 84,57 | 0,74% | 48.165,00 |
| 19.01.2024 | 84,77 | 84,77 | 83,37 | 83,95 | -0,47% | 60.855,00 |
| 18.01.2024 | 86,01 | 86,16 | 83,93 | 84,35 | -1,78% | 72.612,00 |
| 17.01.2024 | 84,63 | 85,95 | 84,62 | 85,88 | 1,14% | 95.581,00 |
| 16.01.2024 | 85,09 | 85,55 | 84,41 | 84,91 | -0,49% | 63.328,00 |
| 12.01.2024 | 87,05 | 87,11 | 85,22 | 85,33 | -1,26% | 89.451,00 |
| 11.01.2024 | 86,41 | 86,67 | 85,84 | 86,42 | -0,44% | 43.574,00 |
| 10.01.2024 | 86,77 | 87,14 | 86,32 | 86,80 | -0,29% | 52.130,00 |
| 09.01.2024 | 87,20 | 87,26 | 85,88 | 87,05 | -0,56% | 63.957,00 |
| 08.01.2024 | 88,78 | 88,78 | 87,41 | 87,54 | -0,84% | 51.723,00 |
| 05.01.2024 | 88,24 | 89,00 | 88,01 | 88,28 | -0,28% | 98.116,00 |
| 04.01.2024 | 88,49 | 89,05 | 87,77 | 88,53 | 0,76% | 64.996,00 |
| 03.01.2024 | 89,31 | 89,59 | 87,73 | 87,86 | -1,40% | 73.010,00 |
| 02.01.2024 | 86,00 | 89,41 | 86,00 | 89,11 | 3,17% | 66.413,00 |
| 29.12.2023 | 86,03 | 86,58 | 85,85 | 86,37 | 0,49% | 108.571,00 |
| 28.12.2023 | 85,74 | 86,65 | 85,74 | 85,95 | 0,01% | 42.163,00 |
| 27.12.2023 | 86,25 | 86,40 | 85,64 | 85,94 | 0,03% | 28.291,00 |
| 26.12.2023 | 85,91 | 86,12 | 85,00 | 85,91 | 0,70% | 43.191,00 |
| 22.12.2023 | 85,23 | 86,55 | 84,98 | 85,31 | 0,09% | 52.885,00 |
| 21.12.2023 | 85,41 | 85,55 | 84,64 | 85,23 | 0,26% | 48.158,00 |
| 20.12.2023 | 84,32 | 86,04 | 83,79 | 85,01 | 0,44% | 63.561,00 |
| 19.12.2023 | 84,77 | 85,32 | 84,05 | 84,64 | 0,37% | 108.467,00 |
| 18.12.2023 | 83,70 | 84,46 | 83,02 | 84,33 | 0,76% | 83.016,00 |
| 15.12.2023 | 86,47 | 86,47 | 83,67 | 83,69 | -2,07% | 197.385,00 |
| 14.12.2023 | 86,75 | 87,07 | 85,23 | 85,46 | -0,45% | 74.650,00 |
| 13.12.2023 | 84,33 | 85,95 | 83,56 | 85,85 | 2,30% | 88.937,00 |
| 12.12.2023 | 85,58 | 85,85 | 83,84 | 83,92 | -1,66% | 53.002,00 |
| 11.12.2023 | 84,44 | 85,59 | 84,42 | 85,34 | 0,61% | 43.921,00 |
| 08.12.2023 | 84,68 | 86,30 | 84,66 | 84,82 | 0,32% | 47.981,00 |
| 07.12.2023 | 84,12 | 84,76 | 83,51 | 84,55 | 1,05% | 42.105,00 |
| 06.12.2023 | 83,61 | 84,20 | 83,13 | 83,67 | 0,44% | 52.731,00 |
| 05.12.2023 | 83,59 | 84,16 | 83,14 | 83,30 | -0,51% | 60.510,00 |
| 04.12.2023 | 82,49 | 83,86 | 82,49 | 83,73 | 1,11% | 66.363,00 |
| 01.12.2023 | 81,69 | 82,96 | 81,40 | 82,81 | 1,46% | 87.672,00 |
| 30.11.2023 | 80,69 | 82,07 | 80,28 | 81,62 | 0,88% | 62.250,00 |
| 29.11.2023 | 80,11 | 80,97 | 79,34 | 80,91 | 0,94% | 54.599,00 |