13,040$
-2,32%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 13,35 | 13,57 | 13,01 | 13,03 | -2,40% | 50.454,00 |
| 16.04.2024 | 13,54 | 13,59 | 13,31 | 13,35 | -1,84% | 28.350,00 |
| 15.04.2024 | 14,19 | 14,19 | 13,51 | 13,60 | -3,55% | 35.945,00 |
| 12.04.2024 | 14,08 | 14,29 | 14,00 | 14,10 | -0,56% | 38.188,00 |
| 11.04.2024 | 13,89 | 14,22 | 13,76 | 14,18 | 2,38% | 50.235,00 |
| 10.04.2024 | 14,15 | 14,22 | 13,67 | 13,85 | -4,09% | 45.641,00 |
| 09.04.2024 | 14,17 | 14,45 | 14,17 | 14,44 | 1,31% | 32.090,00 |
| 08.04.2024 | 14,17 | 14,36 | 14,17 | 14,25 | 0,66% | 29.723,00 |
| 05.04.2024 | 14,26 | 14,33 | 14,03 | 14,16 | -0,70% | 65.247,00 |
| 04.04.2024 | 14,22 | 14,54 | 14,13 | 14,26 | 0,85% | 51.431,00 |
| 03.04.2024 | 14,39 | 14,41 | 13,95 | 14,14 | -1,87% | 32.223,00 |
| 02.04.2024 | 14,90 | 14,92 | 14,30 | 14,41 | -3,93% | 46.327,00 |
| 01.04.2024 | 15,35 | 15,49 | 14,84 | 15,00 | -2,79% | 44.794,00 |
| 28.03.2024 | 15,11 | 15,47 | 15,09 | 15,43 | 2,80% | 50.458,00 |
| 27.03.2024 | 14,65 | 15,04 | 14,65 | 15,01 | 3,09% | 40.183,00 |
| 26.03.2024 | 14,77 | 14,77 | 14,25 | 14,56 | -1,36% | 63.572,00 |
| 25.03.2024 | 15,07 | 15,21 | 14,51 | 14,76 | -1,60% | 79.909,00 |
| 22.03.2024 | 15,90 | 15,95 | 14,98 | 15,00 | -5,72% | 59.169,00 |
| 21.03.2024 | 16,03 | 16,03 | 15,71 | 15,91 | 0,70% | 44.486,00 |
| 20.03.2024 | 15,52 | 15,85 | 15,26 | 15,80 | 1,48% | 68.136,00 |
| 19.03.2024 | 15,53 | 15,62 | 15,30 | 15,57 | 0,45% | 57.139,00 |
| 18.03.2024 | 15,54 | 15,83 | 15,33 | 15,50 | -0,26% | 31.957,00 |
| 15.03.2024 | 15,43 | 15,84 | 15,43 | 15,54 | -0,22% | 104.275,00 |
| 14.03.2024 | 15,59 | 15,70 | 15,35 | 15,58 | 0,03% | 53.109,00 |
| 13.03.2024 | 15,45 | 15,99 | 15,35 | 15,57 | 2,37% | 250.032,00 |
| 12.03.2024 | 15,32 | 15,69 | 15,10 | 15,21 | -0,85% | 83.507,00 |
| 11.03.2024 | 15,41 | 15,56 | 15,31 | 15,34 | -0,26% | 49.534,00 |
| 08.03.2024 | 15,68 | 15,80 | 15,35 | 15,38 | -1,03% | 45.470,00 |
| 07.03.2024 | 15,43 | 15,74 | 15,43 | 15,54 | 1,97% | 38.908,00 |
| 06.03.2024 | 15,62 | 15,74 | 15,21 | 15,24 | -1,04% | 54.125,00 |
| 05.03.2024 | 16,12 | 16,23 | 15,32 | 15,40 | -4,94% | 65.575,00 |
| 04.03.2024 | 16,59 | 16,64 | 16,07 | 16,20 | 0,50% | 77.175,00 |
| 01.03.2024 | 15,85 | 16,16 | 15,54 | 16,12 | 0,88% | 94.411,00 |
| 29.02.2024 | 16,00 | 16,33 | 15,68 | 15,98 | 1,59% | 102.833,00 |
| 28.02.2024 | 15,17 | 16,23 | 15,17 | 15,73 | 2,81% | 210.090,00 |
| 27.02.2024 | 15,22 | 15,49 | 15,13 | 15,30 | 0,86% | 43.359,00 |
| 26.02.2024 | 15,29 | 15,68 | 14,98 | 15,17 | -1,46% | 86.110,00 |
| 23.02.2024 | 14,04 | 15,50 | 14,04 | 15,40 | 9,50% | 74.864,00 |
| 22.02.2024 | 14,30 | 14,60 | 13,97 | 14,06 | -2,36% | 296.697,00 |
| 21.02.2024 | 14,48 | 14,73 | 14,36 | 14,40 | -0,69% | 51.584,00 |
| 20.02.2024 | 14,43 | 14,71 | 14,27 | 14,50 | -0,48% | 44.363,00 |
| 16.02.2024 | 14,79 | 14,97 | 14,40 | 14,57 | -2,21% | 81.274,00 |
| 15.02.2024 | 14,93 | 15,26 | 14,86 | 14,90 | -0,53% | 68.782,00 |
| 14.02.2024 | 15,24 | 15,31 | 14,85 | 14,98 | 0,33% | 70.360,00 |
| 13.02.2024 | 15,81 | 15,94 | 14,77 | 14,93 | -6,28% | 103.084,00 |
| 12.02.2024 | 15,63 | 16,07 | 15,50 | 15,93 | 0,89% | 108.328,00 |
| 09.02.2024 | 16,65 | 16,65 | 14,74 | 15,79 | -9,04% | 219.980,00 |
| 08.02.2024 | 17,19 | 17,74 | 17,19 | 17,36 | 0,40% | 44.111,00 |
| 07.02.2024 | 17,66 | 17,72 | 17,25 | 17,29 | -1,31% | 25.751,00 |
| 06.02.2024 | 17,37 | 17,62 | 17,37 | 17,52 | 0,11% | 34.090,00 |
| 05.02.2024 | 17,70 | 17,90 | 17,48 | 17,50 | -1,19% | 47.305,00 |
| 02.02.2024 | 17,92 | 18,10 | 17,71 | 17,71 | -2,53% | 29.981,00 |
| 01.02.2024 | 18,05 | 18,27 | 17,68 | 18,17 | 1,57% | 31.137,00 |
| 31.01.2024 | 18,49 | 18,54 | 17,89 | 17,89 | -3,66% | 36.059,00 |
| 30.01.2024 | 18,88 | 18,97 | 18,54 | 18,57 | -0,96% | 41.008,00 |
| 29.01.2024 | 18,25 | 18,86 | 18,12 | 18,75 | 2,57% | 41.081,00 |
| 26.01.2024 | 18,19 | 18,57 | 18,15 | 18,28 | 1,11% | 28.153,00 |
| 25.01.2024 | 18,69 | 18,69 | 18,04 | 18,08 | -1,90% | 27.545,00 |
| 24.01.2024 | 18,74 | 18,99 | 18,38 | 18,43 | -0,27% | 28.229,00 |
| 23.01.2024 | 17,80 | 18,54 | 17,63 | 18,48 | 3,65% | 40.626,00 |
| 22.01.2024 | 17,54 | 17,95 | 17,53 | 17,83 | 1,36% | 52.543,00 |
| 19.01.2024 | 17,50 | 17,77 | 17,40 | 17,59 | 0,86% | 26.979,00 |
| 18.01.2024 | 17,06 | 17,51 | 17,06 | 17,44 | 2,23% | 56.581,00 |
| 17.01.2024 | 16,62 | 17,22 | 16,62 | 17,06 | 1,73% | 38.571,00 |
| 16.01.2024 | 17,24 | 17,49 | 16,67 | 16,77 | -3,79% | 37.467,00 |
| 12.01.2024 | 17,47 | 17,67 | 17,40 | 17,43 | 0,81% | 35.754,00 |
| 11.01.2024 | 17,20 | 17,31 | 17,12 | 17,29 | 0,00% | 32.076,00 |
| 10.01.2024 | 17,23 | 17,40 | 17,09 | 17,29 | 0,52% | 39.585,00 |
| 09.01.2024 | 17,36 | 17,51 | 17,01 | 17,20 | -1,94% | 55.716,00 |
| 08.01.2024 | 17,30 | 17,61 | 17,25 | 17,54 | 1,68% | 31.372,00 |
| 05.01.2024 | 17,77 | 17,99 | 17,18 | 17,25 | -3,47% | 119.624,00 |
| 04.01.2024 | 18,00 | 18,23 | 17,87 | 17,87 | 0,11% | 25.146,00 |
| 03.01.2024 | 18,69 | 18,69 | 17,85 | 17,85 | -4,49% | 38.122,00 |
| 02.01.2024 | 19,00 | 19,21 | 18,61 | 18,69 | -1,68% | 41.770,00 |
| 29.12.2023 | 18,94 | 19,12 | 18,89 | 19,01 | -0,37% | 43.912,00 |
| 28.12.2023 | 19,08 | 19,19 | 18,63 | 19,08 | 0,79% | 31.831,00 |
| 27.12.2023 | 18,84 | 19,16 | 18,61 | 18,93 | 0,53% | 29.916,00 |
| 26.12.2023 | 18,78 | 19,01 | 18,65 | 18,83 | 0,75% | 40.121,00 |
| 22.12.2023 | 18,64 | 18,87 | 18,53 | 18,69 | 0,27% | 35.414,00 |
| 21.12.2023 | 18,84 | 18,90 | 18,52 | 18,64 | 0,16% | 29.430,00 |
| 20.12.2023 | 18,90 | 19,20 | 18,57 | 18,61 | -1,90% | 29.874,00 |
| 19.12.2023 | 18,69 | 18,98 | 18,69 | 18,97 | 1,83% | 41.941,00 |
| 18.12.2023 | 18,65 | 18,93 | 18,56 | 18,63 | -0,11% | 39.410,00 |
| 15.12.2023 | 18,59 | 19,08 | 18,59 | 18,65 | 1,36% | 229.850,00 |
| 14.12.2023 | 18,95 | 19,18 | 18,20 | 18,40 | -2,44% | 57.852,00 |
| 13.12.2023 | 18,48 | 18,90 | 18,15 | 18,86 | 2,72% | 46.587,00 |
| 12.12.2023 | 18,51 | 18,54 | 18,35 | 18,36 | -1,34% | 60.997,00 |
| 11.12.2023 | 18,29 | 18,67 | 18,21 | 18,61 | 1,69% | 47.005,00 |
| 08.12.2023 | 18,16 | 18,32 | 18,16 | 18,30 | 1,05% | 38.253,00 |
| 07.12.2023 | 18,10 | 18,29 | 17,99 | 18,11 | -0,22% | 31.576,00 |
| 06.12.2023 | 17,99 | 18,33 | 17,99 | 18,15 | 1,28% | 55.947,00 |
| 05.12.2023 | 18,15 | 18,34 | 17,89 | 17,92 | -1,10% | 42.373,00 |
| 04.12.2023 | 18,21 | 18,63 | 18,10 | 18,12 | -0,17% | 79.102,00 |
| 01.12.2023 | 17,59 | 18,32 | 17,59 | 18,15 | 2,60% | 97.203,00 |
| 30.11.2023 | 17,76 | 18,06 | 17,69 | 17,69 | -0,17% | 37.621,00 |
| 29.11.2023 | 17,82 | 18,30 | 17,60 | 17,72 | -0,84% | 97.429,00 |
| 28.11.2023 | 18,22 | 18,28 | 17,84 | 17,87 | -2,24% | 45.521,00 |
| 27.11.2023 | 18,11 | 18,32 | 17,98 | 18,28 | 0,94% | 56.985,00 |
| 24.11.2023 | 18,15 | 18,33 | 18,09 | 18,11 | 0,33% | 18.327,00 |
| 22.11.2023 | 17,71 | 18,16 | 17,29 | 18,05 | 1,75% | 42.972,00 |