87,440$
0,42%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 87,41 | 87,93 | 85,72 | 87,33 | 0,40% | 320.303,00 |
| 17.06.2026 | 87,87 | 88,38 | 86,05 | 86,98 | -1,73% | 133.416,00 |
| 16.06.2026 | 88,81 | 89,81 | 86,78 | 88,51 | 0,22% | 126.929,00 |
| 15.06.2026 | 90,87 | 92,00 | 87,95 | 88,32 | -4,01% | 147.851,00 |
| 12.06.2026 | 93,05 | 93,84 | 91,52 | 92,01 | -1,12% | 117.542,00 |
| 11.06.2026 | 93,61 | 94,69 | 92,72 | 93,05 | -0,64% | 137.817,00 |
| 10.06.2026 | 92,99 | 94,51 | 92,51 | 93,65 | 0,86% | 179.615,00 |
| 09.06.2026 | 92,98 | 94,22 | 91,80 | 92,85 | 0,05% | 124.946,00 |
| 08.06.2026 | 91,37 | 93,03 | 90,74 | 92,80 | 1,81% | 135.262,00 |
| 05.06.2026 | 87,63 | 91,48 | 87,50 | 91,15 | 4,65% | 128.563,00 |
| 04.06.2026 | 88,60 | 89,20 | 85,69 | 87,10 | -0,38% | 149.106,00 |
| 03.06.2026 | 88,59 | 90,08 | 87,43 | 87,43 | -1,27% | 189.134,00 |
| 02.06.2026 | 88,28 | 89,50 | 87,33 | 88,55 | -0,31% | 166.547,00 |
| 01.06.2026 | 88,20 | 89,97 | 87,42 | 88,83 | 0,42% | 125.852,00 |
| 29.05.2026 | 89,26 | 89,99 | 87,43 | 88,46 | -0,90% | 113.146,00 |
| 28.05.2026 | 88,94 | 89,90 | 87,88 | 89,26 | 0,17% | 136.717,00 |
| 27.05.2026 | 87,44 | 89,65 | 87,44 | 89,11 | 1,91% | 155.061,00 |
| 26.05.2026 | 88,60 | 89,25 | 86,13 | 87,44 | -1,11% | 120.307,00 |
| 22.05.2026 | 87,68 | 88,45 | 85,79 | 88,42 | 1,21% | 124.097,00 |
| 21.05.2026 | 85,39 | 87,74 | 83,09 | 87,36 | 0,98% | 184.247,00 |
| 20.05.2026 | 87,76 | 88,16 | 86,23 | 86,51 | -1,44% | 201.602,00 |
| 19.05.2026 | 85,79 | 89,37 | 84,94 | 87,77 | 2,00% | 156.460,00 |
| 18.05.2026 | 85,47 | 87,01 | 82,75 | 86,05 | -0,13% | 142.130,00 |
| 15.05.2026 | 86,50 | 87,43 | 85,51 | 86,16 | 0,14% | 190.999,00 |
| 14.05.2026 | 85,94 | 87,49 | 85,60 | 86,04 | 1,08% | 122.951,00 |
| 13.05.2026 | 83,77 | 85,67 | 83,26 | 85,12 | 0,79% | 152.042,00 |
| 12.05.2026 | 85,41 | 85,91 | 83,70 | 84,45 | -1,27% | 136.918,00 |
| 11.05.2026 | 87,04 | 87,88 | 85,22 | 85,54 | -1,23% | 138.776,00 |
| 08.05.2026 | 85,74 | 86,90 | 84,61 | 86,60 | 1,09% | 98.639,00 |
| 07.05.2026 | 86,59 | 86,68 | 82,71 | 85,67 | -3,19% | 197.901,00 |
| 06.05.2026 | 89,76 | 90,98 | 88,30 | 88,49 | -0,98% | 129.633,00 |
| 05.05.2026 | 88,33 | 89,79 | 88,19 | 89,37 | 1,95% | 125.570,00 |
| 04.05.2026 | 90,64 | 91,65 | 87,61 | 87,66 | -4,00% | 161.488,00 |
| 01.05.2026 | 91,78 | 92,84 | 90,95 | 91,31 | -0,17% | 87.151,00 |
| 30.04.2026 | 88,92 | 92,50 | 88,53 | 91,47 | 2,73% | 194.880,00 |
| 29.04.2026 | 90,50 | 91,18 | 88,59 | 89,04 | -1,77% | 111.527,00 |
| 28.04.2026 | 90,73 | 92,05 | 90,20 | 90,64 | 0,68% | 141.695,00 |
| 27.04.2026 | 90,57 | 92,00 | 89,91 | 90,03 | -0,73% | 121.172,00 |
| 24.04.2026 | 90,76 | 91,48 | 89,93 | 90,69 | -0,17% | 107.156,00 |
| 23.04.2026 | 91,10 | 92,27 | 90,43 | 90,84 | 0,43% | 103.544,00 |
| 22.04.2026 | 88,75 | 90,90 | 87,88 | 90,45 | 2,82% | 130.303,00 |
| 21.04.2026 | 88,07 | 89,20 | 86,93 | 87,97 | -0,12% | 135.678,00 |
| 20.04.2026 | 91,20 | 91,20 | 88,04 | 88,08 | -3,62% | 134.066,00 |
| 17.04.2026 | 89,32 | 92,12 | 88,81 | 91,39 | 2,46% | 138.414,00 |
| 16.04.2026 | 89,51 | 90,55 | 88,28 | 89,20 | -1,04% | 127.938,00 |
| 15.04.2026 | 90,01 | 91,05 | 89,20 | 90,14 | -0,50% | 110.549,00 |
| 14.04.2026 | 91,61 | 92,07 | 90,14 | 90,59 | -1,92% | 109.879,00 |
| 13.04.2026 | 93,94 | 94,01 | 91,96 | 92,36 | -1,79% | 117.137,00 |
| 10.04.2026 | 94,89 | 95,44 | 92,97 | 94,04 | -1,26% | 136.633,00 |
| 09.04.2026 | 93,63 | 95,62 | 92,65 | 95,24 | 1,27% | 175.926,00 |
| 08.04.2026 | 93,06 | 94,32 | 92,12 | 94,05 | 1,57% | 194.521,00 |
| 07.04.2026 | 93,00 | 93,21 | 91,73 | 92,60 | -0,17% | 120.800,00 |
| 06.04.2026 | 91,21 | 92,79 | 91,10 | 92,76 | 1,80% | 110.158,00 |
| 02.04.2026 | 90,35 | 91,50 | 90,00 | 91,12 | 1,01% | 128.758,00 |
| 01.04.2026 | 90,00 | 91,40 | 89,42 | 90,21 | 0,46% | 116.056,00 |
| 31.03.2026 | 90,41 | 91,29 | 88,98 | 89,80 | -0,26% | 145.785,00 |
| 30.03.2026 | 89,47 | 91,05 | 89,20 | 90,03 | 1,16% | 157.332,00 |
| 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 |