71,110$
1,17%
Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 70,00 | 71,16 | 69,85 | 71,11 | 1,17% | 106.718,00 |
10.06.2024 | 70,32 | 70,61 | 69,56 | 70,29 | 0,24% | 67.960,00 |
07.06.2024 | 70,31 | 71,03 | 70,01 | 70,12 | -0,82% | 59.946,00 |
06.06.2024 | 69,99 | 71,42 | 69,88 | 70,70 | 0,48% | 75.064,00 |
05.06.2024 | 71,19 | 71,19 | 69,99 | 70,36 | -1,28% | 60.051,00 |
04.06.2024 | 71,63 | 71,74 | 70,42 | 71,27 | -1,47% | 96.379,00 |
03.06.2024 | 72,93 | 73,34 | 71,95 | 72,33 | -1,11% | 94.663,00 |
31.05.2024 | 71,47 | 73,15 | 71,47 | 73,14 | 2,34% | 85.426,00 |
30.05.2024 | 71,55 | 72,84 | 71,38 | 71,47 | -0,25% | 55.006,00 |
29.05.2024 | 71,86 | 72,28 | 71,40 | 71,65 | -0,74% | 66.985,00 |
28.05.2024 | 73,26 | 73,30 | 72,12 | 72,19 | -0,84% | 57.972,00 |
24.05.2024 | 73,64 | 73,64 | 72,55 | 72,80 | -0,75% | 49.329,00 |
23.05.2024 | 74,07 | 74,15 | 72,75 | 73,35 | -1,05% | 63.973,00 |
22.05.2024 | 73,52 | 74,39 | 73,52 | 74,13 | 0,39% | 60.120,00 |
21.05.2024 | 73,20 | 73,96 | 73,20 | 73,84 | 0,49% | 69.604,00 |
20.05.2024 | 75,61 | 75,70 | 73,04 | 73,48 | -3,21% | 78.531,00 |
17.05.2024 | 77,20 | 77,20 | 75,51 | 75,92 | -1,79% | 60.689,00 |
16.05.2024 | 74,56 | 77,30 | 74,51 | 77,30 | 4,12% | 116.474,00 |
15.05.2024 | 75,12 | 75,40 | 74,06 | 74,24 | -1,29% | 71.064,00 |
14.05.2024 | 74,48 | 75,38 | 73,70 | 75,21 | 1,98% | 99.732,00 |
13.05.2024 | 73,05 | 74,39 | 72,71 | 73,75 | 1,50% | 95.903,00 |
10.05.2024 | 70,98 | 72,75 | 70,47 | 72,66 | 2,38% | 112.737,00 |
09.05.2024 | 71,93 | 72,50 | 69,62 | 70,97 | -2,08% | 188.165,00 |
08.05.2024 | 71,90 | 72,60 | 71,49 | 72,48 | 0,43% | 84.562,00 |
07.05.2024 | 72,09 | 73,00 | 72,03 | 72,17 | 0,00% | 37.461,00 |
06.05.2024 | 72,10 | 72,53 | 71,97 | 72,17 | -0,18% | 56.650,00 |
03.05.2024 | 72,77 | 73,17 | 72,15 | 72,30 | -0,33% | 80.318,00 |
02.05.2024 | 71,99 | 72,99 | 71,99 | 72,54 | 0,91% | 37.994,00 |
01.05.2024 | 72,03 | 72,55 | 71,79 | 71,89 | 0,19% | 42.697,00 |
30.04.2024 | 72,82 | 72,82 | 71,70 | 71,75 | -2,09% | 95.563,00 |
29.04.2024 | 72,90 | 73,61 | 72,66 | 73,28 | 0,78% | 64.942,00 |
26.04.2024 | 72,47 | 73,19 | 72,17 | 72,71 | -0,21% | 50.534,00 |
25.04.2024 | 73,02 | 73,21 | 72,26 | 72,86 | -0,49% | 51.699,00 |
24.04.2024 | 73,01 | 73,81 | 72,70 | 73,22 | 0,16% | 66.861,00 |
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 | -1,39% | 107.933,00 |
19.04.2024 | 73,32 | 75,38 | 73,32 | 75,33 | 2,63% | 37.821,00 |
18.04.2024 | 72,99 | 73,52 | 72,99 | 73,40 | 0,27% | 44.286,00 |
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% | 64.711,00 |
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% | 52.749,00 |
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 | 0,42% | 65.800,00 |
22.03.2024 | 76,29 | 76,64 | 74,91 | 75,59 | -1,14% | 112.566,00 |
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 | -0,52% | 77.088,00 |
15.03.2024 | 73,59 | 76,73 | 73,00 | 74,71 | 1,25% | 114.272,00 |
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% | 68.439,00 |
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 | 0,52% | 96.395,00 |
01.03.2024 | 76,87 | 77,37 | 75,66 | 76,31 | -0,91% | 102.234,00 |
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% | 67.435,00 |
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 | -1,19% | 96.161,00 |
09.02.2024 | 81,41 | 81,52 | 77,96 | 78,46 | -3,91% | 119.002,00 |
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 | -1,36% | 122.318,00 |
02.02.2024 | 82,70 | 84,97 | 82,50 | 83,11 | -0,12% | 78.866,00 |
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 | -1,25% | 58.596,00 |
26.01.2024 | 85,49 | 85,49 | 84,01 | 84,64 | -0,56% | 37.336,00 |
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 | 0,79% | 48.165,00 |
19.01.2024 | 84,77 | 84,77 | 83,37 | 83,91 | -0,52% | 51.438,00 |