14,138€
-2,37%
Echtzeit-Aktienkurs INPEX CORP.
Bid:
Ask:
Aktienkurse zur INPEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -3,63% | - |
| 24.04.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,21% | - |
| 23.04.2024 | 14,34 | 14,46 | 14,34 | 14,45 | 1,26% | 750,00 |
| 22.04.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -1,25% | - |
| 19.04.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,06% | - |
| 18.04.2024 | 14,18 | 14,61 | 14,18 | 14,61 | 0,10% | 169,00 |
| 17.04.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -3,02% | - |
| 16.04.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -3,43% | - |
| 15.04.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -3,23% | - |
| 12.04.2024 | 15,58 | 16,10 | 15,58 | 16,10 | 4,82% | 500,00 |
| 11.04.2024 | 15,40 | 15,40 | 15,36 | 15,36 | 3,89% | 500,00 |
| 10.04.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 0,31% | - |
| 09.04.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 0,10% | - |
| 08.04.2024 | 14,73 | 14,73 | 14,73 | 14,73 | -1,04% | - |
| 05.04.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 0,34% | - |
| 04.04.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 2,28% | - |
| 03.04.2024 | 14,47 | 14,50 | 14,21 | 14,50 | 3,09% | 1.000,00 |
| 02.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 1,19% | - |
| 28.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 27.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 26.03.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | 1.500,00 |
| 25.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 22.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 21.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 20.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 19.03.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 4,48% | 500,00 |
| 18.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 15.03.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 7,81% | 36,00 |
| 14.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 13.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 12.03.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 6,00 |
| 11.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 08.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 07.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 06.03.2024 | 12,90 | 13,20 | 12,60 | 13,20 | 3,94% | 12.800,00 |
| 05.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 04.03.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 500,00 |
| 01.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 29.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 28.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 27.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 26.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 23.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 200,00 |
| 22.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 21.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 20.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 16.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 15.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 14.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 13.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 6,00 |
| 12.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 35,00 |
| 09.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 08.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 07.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 06.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 05.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 01.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 31.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 1.450,00 |
| 30.01.2024 | 12,70 | 12,70 | 12,40 | 12,70 | 0,00% | 1.500,00 |
| 29.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 26.01.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 500,00 |
| 25.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 24.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 23.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 22.01.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 4,13% | 500,00 |
| 19.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 18.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 16.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 15.01.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 4,84% | 200,00 |
| 12.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 11.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 10.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 09.01.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | 500,00 |
| 08.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 04.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 03.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 02.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 29.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 28.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 27.12.2023 | 12,30 | 12,70 | 12,30 | 12,70 | 4,96% | 38,00 |
| 22.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 21.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 20.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 19.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 18.12.2023 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | 500,00 |
| 15.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 14.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 13.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 12.12.2023 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | 500,00 |
| 11.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 08.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 07.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 06.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 500,00 |
| 05.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 100,00 |
| 04.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 01.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |