Echtzeit-Aktienkurs Ingles Markets
Bid:
Ask:
Aktienkurse zur Ingles Markets Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 52,84 | 53,34 | 51,27 | 52,10 | -0,40% | - |
25.02.2021 | 52,34 | 52,35 | 52,31 | 52,31 | 0,85% | - |
24.02.2021 | 51,12 | 52,50 | 50,75 | 51,87 | 0,93% | - |
23.02.2021 | 51,40 | 51,85 | 50,18 | 51,39 | 0,01% | - |
22.02.2021 | 50,31 | 51,71 | 50,24 | 51,39 | 1,33% | - |
19.02.2021 | 51,01 | 51,20 | 49,85 | 50,71 | -0,37% | - |
18.02.2021 | 51,58 | 51,90 | 49,99 | 50,90 | -1,46% | - |
17.02.2021 | 51,69 | 51,70 | 51,53 | 51,66 | 2,04% | - |
16.02.2021 | 50,83 | 50,91 | 49,97 | 50,62 | 0,34% | - |
12.02.2021 | 50,43 | 51,83 | 49,38 | 50,45 | -1,33% | - |
11.02.2021 | 50,81 | 52,34 | 50,16 | 51,13 | -0,79% | - |
10.02.2021 | 51,77 | 52,24 | 0,00 | 51,54 | -1,14% | - |
09.02.2021 | 51,49 | 52,62 | 51,27 | 52,13 | 1,14% | - |
08.02.2021 | 51,01 | 51,90 | 50,22 | 51,54 | 3,15% | - |
05.02.2021 | 50,05 | 50,35 | 49,60 | 49,97 | -2,08% | - |
04.02.2021 | 50,51 | 52,17 | 49,85 | 51,03 | 8,20% | - |
03.02.2021 | 45,79 | 47,67 | 45,79 | 47,16 | 1,65% | - |
02.02.2021 | 46,01 | 46,55 | 45,84 | 46,40 | -1,78% | - |
01.02.2021 | 46,03 | 47,65 | 45,88 | 47,24 | -0,65% | - |
29.01.2021 | 47,19 | 47,95 | 46,64 | 47,55 | 2,77% | - |
28.01.2021 | 46,19 | 46,37 | 44,99 | 46,27 | -2,42% | - |
27.01.2021 | 45,69 | 47,51 | 45,65 | 47,41 | 3,74% | - |
26.01.2021 | 45,52 | 45,71 | 45,52 | 45,70 | 3,49% | - |
25.01.2021 | 44,50 | 45,64 | 43,82 | 44,16 | 1,72% | - |
22.01.2021 | 42,79 | 44,14 | 42,53 | 43,42 | 0,15% | - |
21.01.2021 | 43,34 | 43,42 | 43,30 | 43,35 | 0,02% | - |
20.01.2021 | 43,33 | 43,36 | 42,37 | 43,34 | -0,71% | - |
19.01.2021 | 42,85 | 43,84 | 42,27 | 43,65 | 2,11% | - |
15.01.2021 | 43,09 | 43,72 | 41,85 | 42,75 | 0,77% | - |
14.01.2021 | 42,14 | 43,23 | 41,60 | 42,43 | 1,98% | - |
13.01.2021 | 41,36 | 41,83 | 41,13 | 41,60 | -0,66% | - |
12.01.2021 | 41,96 | 42,31 | 41,57 | 41,88 | 0,35% | - |
11.01.2021 | 41,80 | 42,50 | 41,56 | 41,73 | -0,87% | - |
08.01.2021 | 42,41 | 42,54 | 40,88 | 42,10 | -2,26% | - |
07.01.2021 | 42,84 | 43,57 | 41,99 | 43,07 | 0,28% | - |
06.01.2021 | 43,42 | 43,92 | 41,89 | 42,95 | 0,43% | - |
05.01.2021 | 42,64 | 43,98 | 42,02 | 42,77 | -0,16% | - |
04.01.2021 | 42,20 | 43,39 | 41,63 | 42,84 | 0,23% | - |
31.12.2020 | 42,56 | 43,07 | 42,55 | 42,74 | 1,22% | - |
30.12.2020 | 42,13 | 42,60 | 41,60 | 42,22 | 0,57% | - |
29.12.2020 | 42,41 | 42,49 | 41,82 | 41,98 | -1,82% | - |
28.12.2020 | 42,03 | 42,77 | 41,49 | 42,76 | 5,78% | - |
24.12.2020 | 40,36 | 41,80 | 40,33 | 40,43 | -1,21% | - |
23.12.2020 | 41,44 | 41,58 | 40,17 | 40,92 | 0,58% | - |
22.12.2020 | 40,49 | 41,33 | 39,83 | 40,69 | 0,22% | - |
21.12.2020 | 40,17 | 40,94 | 40,00 | 40,60 | -1,83% | - |
18.12.2020 | 42,23 | 42,53 | 40,68 | 41,35 | -0,58% | - |
17.12.2020 | 41,57 | 42,13 | 41,00 | 41,59 | -0,23% | - |
16.12.2020 | 41,65 | 42,60 | 41,25 | 41,69 | -1,13% | - |
15.12.2020 | 41,26 | 42,18 | 40,84 | 42,16 | 1,39% | - |
14.12.2020 | 41,04 | 41,86 | 40,82 | 41,58 | 1,45% | - |
11.12.2020 | 41,61 | 41,75 | 40,33 | 40,99 | -3,45% | - |
10.12.2020 | 42,07 | 42,73 | 41,96 | 42,45 | -0,70% | - |
09.12.2020 | 42,53 | 43,11 | 41,33 | 42,75 | 3,04% | - |
08.12.2020 | 40,31 | 41,97 | 40,23 | 41,49 | 9,44% | - |
07.12.2020 | 37,95 | 38,42 | 37,34 | 37,91 | 0,70% | - |
04.12.2020 | 37,62 | 37,91 | 36,90 | 37,65 | 0,17% | - |
03.12.2020 | 37,39 | 38,36 | 36,79 | 37,58 | 1,42% | - |
02.12.2020 | 37,28 | 38,86 | 37,00 | 37,06 | -2,20% | - |
01.12.2020 | 38,10 | 38,39 | 37,16 | 37,89 | 0,76% | - |
30.11.2020 | 37,55 | 37,96 | 37,18 | 37,61 | -0,05% | - |
27.11.2020 | 37,24 | 38,55 | 36,71 | 37,63 | -0,66% | - |
25.11.2020 | 37,11 | 38,44 | 36,86 | 37,88 | 0,05% | - |
24.11.2020 | 38,08 | 38,53 | 37,63 | 37,86 | 0,25% | - |
23.11.2020 | 37,76 | 37,76 | 37,76 | 37,76 | 0,11% | - |
20.11.2020 | 37,18 | 38,17 | 36,80 | 37,72 | 0,15% | - |
19.11.2020 | 36,73 | 37,80 | 36,58 | 37,67 | 3,46% | - |
18.11.2020 | 37,01 | 37,26 | 36,36 | 36,41 | -1,19% | - |
17.11.2020 | 37,71 | 37,71 | 36,84 | 36,85 | -3,60% | - |
16.11.2020 | 38,16 | 38,96 | 37,97 | 38,22 | 1,08% | - |
13.11.2020 | 37,67 | 38,12 | 37,04 | 37,81 | 0,01% | - |
12.11.2020 | 37,94 | 38,31 | 36,83 | 37,81 | -5,08% | - |
11.11.2020 | 37,77 | 39,84 | 37,60 | 39,83 | 4,77% | - |
10.11.2020 | 36,84 | 38,75 | 0,00 | 38,02 | 4,31% | - |
09.11.2020 | 0,00 | 37,26 | 0,00 | 36,45 | 0,05% | - |
06.11.2020 | 37,12 | 37,29 | 36,02 | 36,43 | -1,05% | - |
05.11.2020 | 36,60 | 37,61 | 36,30 | 36,81 | 1,71% | - |
04.11.2020 | 36,05 | 37,81 | 35,90 | 36,19 | -0,84% | - |
03.11.2020 | 36,18 | 36,84 | 35,84 | 36,50 | 2,99% | - |
02.11.2020 | 35,59 | 35,99 | 35,08 | 35,44 | -0,67% | - |
30.10.2020 | 36,03 | 36,34 | 35,14 | 35,68 | -0,06% | - |
29.10.2020 | 35,52 | 36,28 | 35,22 | 35,70 | 0,98% | - |
28.10.2020 | 35,67 | 36,00 | 35,33 | 35,35 | -2,91% | - |
27.10.2020 | 36,76 | 36,91 | 35,99 | 36,41 | -0,95% | - |
26.10.2020 | 36,26 | 37,19 | 36,11 | 36,76 | 0,74% | - |
23.10.2020 | 36,59 | 36,74 | 36,21 | 36,49 | -2,49% | - |
22.10.2020 | 36,93 | 37,42 | 36,36 | 37,42 | -1,64% | - |
21.10.2020 | 37,40 | 38,05 | 36,81 | 38,05 | 0,71% | - |
20.10.2020 | 38,24 | 38,57 | 37,57 | 37,78 | -2,73% | - |
19.10.2020 | 38,90 | 39,02 | 37,88 | 38,84 | -1,37% | - |
16.10.2020 | 38,56 | 39,38 | 38,45 | 39,38 | 4,47% | - |
15.10.2020 | 38,13 | 38,48 | 37,62 | 37,69 | 1,49% | - |
14.10.2020 | 38,45 | 38,51 | 37,14 | 37,14 | -3,43% | - |
13.10.2020 | 37,77 | 39,09 | 37,40 | 38,46 | 1,17% | - |
12.10.2020 | 38,88 | 38,88 | 37,30 | 38,01 | -1,23% | - |
09.10.2020 | 38,22 | 39,10 | 38,12 | 38,49 | 1,10% | - |
08.10.2020 | 38,75 | 39,08 | 37,77 | 38,07 | -1,56% | - |
07.10.2020 | 38,70 | 39,48 | 38,55 | 38,67 | -0,72% | - |
06.10.2020 | 39,68 | 39,96 | 38,76 | 38,95 | -2,87% | - |
05.10.2020 | 39,30 | 40,11 | 39,29 | 40,10 | 3,34% | - |