13,898€
-3,32%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 13,99 | 14,00 | 13,90 | 13,90 | -3,32% | - |
| 15.05.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 3,57% | 4,00 |
| 14.05.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -2,24% | 159,00 |
| 13.05.2024 | 14,25 | 14,26 | 14,19 | 14,20 | -1,71% | - |
| 10.05.2024 | 14,46 | 14,46 | 14,43 | 14,45 | 2,34% | - |
| 09.05.2024 | 14,15 | 14,15 | 14,10 | 14,12 | -0,53% | - |
| 08.05.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 1,72% | 30,00 |
| 07.05.2024 | 14,20 | 14,39 | 13,95 | 13,95 | -1,80% | 13,00 |
| 06.05.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 0,91% | 77,00 |
| 03.05.2024 | 14,25 | 14,30 | 14,06 | 14,08 | -1,76% | - |
| 02.05.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 0,46% | 200,00 |
| 30.04.2024 | 14,29 | 14,30 | 14,25 | 14,27 | 0,19% | - |
| 29.04.2024 | 14,22 | 14,33 | 14,20 | 14,24 | 0,94% | - |
| 26.04.2024 | 14,34 | 14,34 | 14,11 | 14,11 | 0,48% | 8,00 |
| 25.04.2024 | 14,16 | 14,23 | 14,03 | 14,04 | -4,15% | - |
| 24.04.2024 | 14,68 | 14,71 | 14,64 | 14,65 | 2,84% | - |
| 23.04.2024 | 14,20 | 14,25 | 14,20 | 14,24 | 0,21% | 1.838,00 |
| 22.04.2024 | 14,21 | 14,21 | 14,05 | 14,21 | -3,25% | 1.650,00 |
| 19.04.2024 | 14,66 | 14,72 | 14,66 | 14,69 | 4,06% | - |
| 18.04.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -6,24% | 131,00 |
| 17.04.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -2,90% | 100,00 |
| 16.04.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -3,61% | 323,00 |
| 15.04.2024 | 15,60 | 16,09 | 15,60 | 16,09 | 1,20% | 393,00 |
| 12.04.2024 | 15,79 | 15,97 | 15,79 | 15,90 | 0,73% | - |
| 11.04.2024 | 15,14 | 15,78 | 15,14 | 15,78 | 6,21% | 465,00 |
| 10.04.2024 | 14,84 | 15,01 | 14,84 | 14,86 | -2,61% | - |
| 09.04.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 1,03% | 2,00 |
| 08.04.2024 | 15,22 | 15,22 | 15,10 | 15,10 | 0,22% | 302,00 |
| 05.04.2024 | 15,09 | 15,10 | 14,94 | 15,07 | -1,74% | - |
| 04.04.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 4,60% | 150,00 |
| 03.04.2024 | 14,38 | 14,75 | 14,02 | 14,66 | 2,99% | 11.280,00 |
| 02.04.2024 | 14,27 | 14,33 | 14,23 | 14,24 | 0,96% | - |
| 28.03.2024 | 14,05 | 14,15 | 14,05 | 14,10 | 2,55% | - |
| 27.03.2024 | 13,75 | 13,90 | 13,75 | 13,75 | -0,72% | - |
| 26.03.2024 | 13,80 | 13,85 | 13,80 | 13,85 | -1,77% | - |
| 25.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | 5,00 |
| 22.03.2024 | 13,95 | 13,95 | 13,90 | 13,95 | 1,09% | - |
| 21.03.2024 | 14,20 | 14,20 | 13,80 | 13,80 | 0,73% | 319,00 |
| 20.03.2024 | 13,90 | 13,90 | 13,70 | 13,70 | -2,14% | - |
| 19.03.2024 | 14,00 | 14,10 | 14,00 | 14,00 | 1,45% | 869,00 |
| 18.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 100,00 |
| 15.03.2024 | 13,50 | 13,80 | 13,40 | 13,40 | 2,68% | 143,00 |
| 14.03.2024 | 13,05 | 13,10 | 13,05 | 13,05 | 2,76% | - |
| 13.03.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 0,79% | 1.441,00 |
| 12.03.2024 | 12,70 | 13,00 | 12,60 | 12,60 | -3,82% | 1.221,00 |
| 11.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 110,00 |
| 08.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 298,00 |
| 07.03.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | 202,00 |
| 06.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 205,00 |
| 05.03.2024 | 12,90 | 13,00 | 12,75 | 12,80 | 2,40% | - |
| 04.03.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -1,57% | 1.175,00 |
| 01.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 29.02.2024 | 12,40 | 12,45 | 12,40 | 12,40 | 1,64% | - |
| 28.02.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 27.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 350,00 |
| 26.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 181,00 |
| 23.02.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | 604,00 |
| 22.02.2024 | 12,40 | 12,40 | 12,15 | 12,20 | 1,67% | - |
| 21.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | 25,00 |
| 20.02.2024 | 12,50 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 19.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | - |
| 16.02.2024 | 12,40 | 12,40 | 12,35 | 12,35 | 1,23% | - |
| 15.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 4,00 |
| 14.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | 2,00 |
| 13.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 200,00 |
| 12.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 210,00 |
| 09.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 08.02.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -4,65% | 310,00 |
| 07.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | 2,00 |
| 06.02.2024 | 12,50 | 12,60 | 12,20 | 12,20 | -3,94% | 465,00 |
| 05.02.2024 | 12,70 | 12,70 | 12,60 | 12,70 | 1,20% | - |
| 02.02.2024 | 12,60 | 12,60 | 12,55 | 12,55 | -1,18% | - |
| 01.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 200,00 |
| 31.01.2024 | 12,60 | 12,60 | 12,00 | 12,60 | -1,56% | 8.465,00 |
| 30.01.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 29.01.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 2,38% | 321,00 |
| 26.01.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | 299,00 |
| 25.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 250,00 |
| 24.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 30,00 |
| 23.01.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 22.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.01.2024 | 12,30 | 12,40 | 12,30 | 12,30 | -2,38% | - |
| 18.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 3.200,00 |
| 17.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 410,00 |
| 16.01.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 15.01.2024 | 13,10 | 13,20 | 12,80 | 12,80 | 0,00% | 1.370,00 |
| 12.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | 300,00 |
| 11.01.2024 | 12,25 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 10.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 09.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 200,00 |
| 08.01.2024 | 12,55 | 12,55 | 12,15 | 12,35 | -1,20% | - |
| 05.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 04.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 100,00 |
| 03.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -1,63% | 1.085,00 |
| 02.01.2024 | 12,10 | 12,30 | 12,00 | 12,30 | 0,82% | 72,00 |
| 29.12.2023 | 12,20 | 12,20 | 12,10 | 12,20 | 0,00% | - |
| 28.12.2023 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 1.399,00 |
| 27.12.2023 | 12,70 | 12,70 | 12,40 | 12,40 | 0,81% | 471,00 |
| 22.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 21.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | 100,00 |