14,625€
0,91%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 14,49 | 14,70 | 14,49 | 14,63 | 0,91% | - |
| 23.04.2024 | 14,43 | 14,59 | 14,22 | 14,49 | 0,43% | - |
| 22.04.2024 | 14,62 | 14,62 | 14,40 | 14,43 | -1,27% | - |
| 19.04.2024 | 14,39 | 14,75 | 14,39 | 14,62 | 1,55% | - |
| 18.04.2024 | 14,73 | 14,73 | 14,37 | 14,39 | -2,27% | - |
| 17.04.2024 | 14,84 | 14,87 | 14,72 | 14,73 | -3,11% | - |
| 16.04.2024 | 15,32 | 15,34 | 15,17 | 15,20 | -3,37% | - |
| 15.04.2024 | 15,82 | 15,82 | 15,53 | 15,73 | -0,58% | - |
| 12.04.2024 | 15,54 | 16,14 | 15,54 | 15,82 | 1,80% | 500,00 |
| 11.04.2024 | 15,01 | 15,64 | 15,01 | 15,54 | 3,56% | - |
| 10.04.2024 | 14,97 | 15,03 | 14,86 | 15,01 | 0,28% | - |
| 09.04.2024 | 14,90 | 15,03 | 14,90 | 14,97 | 0,45% | - |
| 08.04.2024 | 15,04 | 15,15 | 14,88 | 14,90 | -0,91% | 15,00 |
| 05.04.2024 | 15,10 | 15,10 | 15,01 | 15,04 | -0,43% | 6,00 |
| 04.04.2024 | 14,56 | 15,12 | 14,56 | 15,10 | 3,74% | 13,00 |
| 03.04.2024 | 14,70 | 14,78 | 14,33 | 14,56 | 2,27% | 4,00 |
| 02.04.2024 | 14,10 | 14,30 | 14,10 | 14,23 | 0,94% | - |
| 28.03.2024 | 13,85 | 14,10 | 13,85 | 14,10 | 1,81% | - |
| 27.03.2024 | 13,80 | 13,90 | 13,75 | 13,85 | 0,36% | - |
| 26.03.2024 | 13,90 | 13,90 | 13,65 | 13,80 | -0,72% | - |
| 25.03.2024 | 13,90 | 13,95 | 13,80 | 13,90 | 0,00% | - |
| 22.03.2024 | 14,00 | 14,00 | 13,85 | 13,90 | -0,71% | - |
| 21.03.2024 | 13,75 | 14,05 | 13,75 | 14,00 | 1,82% | - |
| 20.03.2024 | 13,90 | 13,90 | 13,75 | 13,75 | -1,08% | - |
| 19.03.2024 | 13,60 | 14,10 | 13,60 | 13,90 | 2,21% | - |
| 18.03.2024 | 13,60 | 13,60 | 13,50 | 13,60 | 0,00% | 10,00 |
| 15.03.2024 | 13,10 | 13,70 | 13,10 | 13,60 | 3,82% | - |
| 14.03.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | - |
| 13.03.2024 | 12,30 | 12,75 | 12,30 | 12,70 | 4,10% | - |
| 12.03.2024 | 12,80 | 12,85 | 12,20 | 12,20 | -4,69% | 1.000,00 |
| 11.03.2024 | 13,30 | 13,30 | 12,70 | 12,80 | -3,76% | - |
| 08.03.2024 | 13,25 | 13,50 | 13,25 | 13,30 | 0,38% | - |
| 07.03.2024 | 13,25 | 13,35 | 13,10 | 13,25 | 0,38% | - |
| 06.03.2024 | 13,15 | 13,25 | 12,90 | 13,20 | 2,33% | 400,00 |
| 05.03.2024 | 12,70 | 12,95 | 12,70 | 12,90 | 1,57% | 16,00 |
| 04.03.2024 | 12,75 | 12,80 | 12,50 | 12,70 | 0,00% | - |
| 01.03.2024 | 12,40 | 12,75 | 12,40 | 12,70 | 2,42% | 3,00 |
| 29.02.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 28.02.2024 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 27.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 26.02.2024 | 12,35 | 12,35 | 12,10 | 12,10 | -2,02% | - |
| 23.02.2024 | 12,35 | 12,40 | 12,10 | 12,35 | 0,00% | - |
| 22.02.2024 | 12,35 | 12,40 | 12,30 | 12,35 | 1,23% | - |
| 21.02.2024 | 12,50 | 12,50 | 12,15 | 12,20 | -2,40% | - |
| 20.02.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -0,79% | - |
| 19.02.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 50,00 |
| 16.02.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | - |
| 15.02.2024 | 12,20 | 12,20 | 11,95 | 12,10 | -0,82% | - |
| 14.02.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | 17,00 |
| 13.02.2024 | 12,45 | 12,60 | 12,45 | 12,50 | 0,40% | - |
| 12.02.2024 | 12,40 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 09.02.2024 | 12,50 | 12,50 | 12,35 | 12,40 | -0,80% | - |
| 08.02.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 07.02.2024 | 12,40 | 12,75 | 12,40 | 12,70 | 2,42% | - |
| 06.02.2024 | 12,70 | 12,70 | 12,35 | 12,40 | -2,36% | - |
| 05.02.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 02.02.2024 | 12,65 | 12,70 | 12,55 | 12,60 | -0,40% | - |
| 01.02.2024 | 12,85 | 12,85 | 12,55 | 12,65 | -0,39% | - |
| 31.01.2024 | 12,75 | 12,80 | 12,35 | 12,70 | -0,39% | 392,00 |
| 30.01.2024 | 12,90 | 12,90 | 12,70 | 12,75 | -1,16% | - |
| 29.01.2024 | 12,85 | 13,00 | 12,85 | 12,90 | 2,79% | - |
| 26.01.2024 | 12,40 | 12,55 | 12,30 | 12,55 | 1,21% | - |
| 25.01.2024 | 12,35 | 12,50 | 12,35 | 12,40 | -0,80% | - |
| 24.01.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 23.01.2024 | 12,50 | 12,50 | 12,35 | 12,40 | -0,80% | - |
| 22.01.2024 | 12,30 | 12,55 | 12,30 | 12,50 | 1,63% | - |
| 19.01.2024 | 12,50 | 12,50 | 12,25 | 12,30 | -1,60% | - |
| 18.01.2024 | 12,40 | 12,70 | 12,35 | 12,50 | 0,81% | - |
| 17.01.2024 | 12,55 | 12,70 | 12,40 | 12,40 | -3,13% | - |
| 16.01.2024 | 12,95 | 12,95 | 12,80 | 12,80 | -1,16% | - |
| 15.01.2024 | 12,80 | 13,25 | 12,80 | 12,95 | 1,17% | - |
| 12.01.2024 | 12,30 | 12,85 | 12,30 | 12,80 | 4,07% | - |
| 11.01.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 10.01.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | - |
| 09.01.2024 | 12,45 | 12,45 | 12,30 | 12,40 | -0,40% | - |
| 08.01.2024 | 12,60 | 12,60 | 12,35 | 12,45 | -1,19% | - |
| 05.01.2024 | 12,50 | 12,60 | 12,45 | 12,60 | 0,80% | - |
| 04.01.2024 | 12,30 | 12,65 | 12,30 | 12,50 | 1,63% | - |
| 03.01.2024 | 12,05 | 12,35 | 11,90 | 12,30 | 2,07% | - |
| 02.01.2024 | 12,10 | 12,35 | 12,05 | 12,05 | -0,41% | - |
| 29.12.2023 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 28.12.2023 | 12,50 | 12,55 | 12,25 | 12,30 | -1,60% | - |
| 27.12.2023 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | - |
| 22.12.2023 | 12,30 | 12,35 | 12,25 | 12,30 | 0,00% | - |
| 21.12.2023 | 12,40 | 12,40 | 12,25 | 12,30 | -0,81% | - |
| 20.12.2023 | 12,35 | 12,40 | 12,35 | 12,40 | 2,48% | 1,00 |
| 19.12.2023 | 12,20 | 12,25 | 12,10 | 12,10 | -0,82% | - |
| 18.12.2023 | 12,20 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 15.12.2023 | 12,15 | 12,30 | 12,10 | 12,20 | 2,95% | - |
| 14.12.2023 | 11,95 | 12,10 | 11,80 | 11,85 | -2,07% | 200,00 |
| 13.12.2023 | 12,10 | 12,10 | 11,90 | 12,10 | 0,00% | 89,00 |
| 12.12.2023 | 12,40 | 12,40 | 12,00 | 12,10 | -2,42% | - |
| 11.12.2023 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | 24,00 |
| 08.12.2023 | 12,25 | 12,30 | 12,20 | 12,20 | -3,94% | - |
| 07.12.2023 | 12,55 | 12,80 | 12,45 | 12,70 | 1,20% | - |
| 06.12.2023 | 12,60 | 12,80 | 12,55 | 12,55 | -0,40% | - |
| 05.12.2023 | 12,85 | 12,85 | 12,50 | 12,60 | -1,95% | - |
| 04.12.2023 | 13,10 | 13,10 | 12,75 | 12,85 | -1,91% | 50,00 |
| 01.12.2023 | 13,00 | 13,10 | 12,85 | 13,10 | 0,77% | - |
| 30.11.2023 | 12,95 | 13,00 | 12,90 | 13,00 | 1,56% | - |