1,430€
5,15%
Echtzeit-Aktienkurs PT Indo Tambangraya Megah TBK
Bid:
Ask:
Aktienkurse zur PT Indo Tambangraya Megah TBK Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -2,08% | - |
25.04.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -2,04% | - |
24.04.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
23.04.2024 | 1,48 | 1,48 | 1,46 | 1,47 | 0,00% | - |
22.04.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
19.04.2024 | 1,48 | 1,50 | 1,48 | 1,48 | -0,67% | - |
18.04.2024 | 1,51 | 1,51 | 1,49 | 1,49 | 0,00% | - |
17.04.2024 | 1,42 | 1,50 | 1,42 | 1,49 | -7,45% | - |
16.04.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 2,88% | - |
15.04.2024 | 1,60 | 1,62 | 1,56 | 1,57 | -0,63% | - |
12.04.2024 | 1,60 | 1,62 | 1,58 | 1,58 | 0,96% | - |
11.04.2024 | 1,60 | 1,60 | 1,55 | 1,56 | -1,27% | - |
10.04.2024 | 1,60 | 1,60 | 1,54 | 1,58 | 1,94% | 200,00 |
09.04.2024 | 1,60 | 1,60 | 1,54 | 1,55 | 1,97% | 200,00 |
08.04.2024 | 1,58 | 1,58 | 1,51 | 1,52 | -4,70% | 14.600,00 |
05.04.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,92% | - |
04.04.2024 | 1,57 | 1,57 | 1,56 | 1,57 | -0,32% | - |
03.04.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 3,97% | - |
02.04.2024 | 1,56 | 1,58 | 1,51 | 1,51 | -3,82% | - |
28.03.2024 | 1,57 | 1,60 | 1,56 | 1,57 | -4,85% | - |
27.03.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 1,85% | - |
26.03.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | - |
25.03.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,61% | - |
22.03.2024 | 1,64 | 1,64 | 1,62 | 1,63 | 0,62% | - |
21.03.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,62% | - |
20.03.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 1,26% | - |
19.03.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
18.03.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,63% | - |
15.03.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | - |
14.03.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 1,27% | - |
13.03.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -2,47% | - |
12.03.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
11.03.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,62% | - |
08.03.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | - |
07.03.2024 | 1,61 | 1,65 | 1,60 | 1,62 | 2,53% | 80,00 |
06.03.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
05.03.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 1,61% | 90,00 |
04.03.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 0,32% | - |
01.03.2024 | 1,55 | 1,57 | 1,53 | 1,55 | -0,32% | 2.182,00 |
29.02.2024 | 1,56 | 1,57 | 1,55 | 1,56 | -0,96% | - |
28.02.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 2,61% | 90,00 |
27.02.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 0,66% | 120,00 |
26.02.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -1,30% | - |
23.02.2024 | 1,53 | 1,56 | 1,52 | 1,54 | 0,00% | - |
22.02.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -1,28% | - |
21.02.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -0,64% | - |
20.02.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,26% | - |
19.02.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,62% | - |
16.02.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -1,23% | 300,00 |
15.02.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | - |
14.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,62% | - |
13.02.2024 | 1,54 | 1,62 | 1,54 | 1,61 | 0,63% | - |
12.02.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 1,27% | 200,00 |
09.02.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | - |
08.02.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -0,32% | - |
07.02.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
06.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
05.02.2024 | 1,56 | 1,60 | 1,53 | 1,56 | 2,30% | 900,00 |
02.02.2024 | 1,55 | 1,59 | 1,52 | 1,53 | -4,09% | - |
01.02.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -0,62% | - |
31.01.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 2,89% | - |
30.01.2024 | 1,56 | 1,56 | 1,55 | 1,56 | -1,58% | - |
29.01.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | - |
26.01.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 1,29% | - |
25.01.2024 | 1,55 | 1,59 | 1,54 | 1,55 | 2,65% | - |
24.01.2024 | 1,51 | 1,55 | 1,49 | 1,51 | -1,31% | - |
23.01.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -1,92% | - |
22.01.2024 | 1,56 | 1,57 | 1,55 | 1,56 | -1,89% | - |
19.01.2024 | 1,59 | 1,60 | 1,58 | 1,59 | -1,24% | - |
18.01.2024 | 1,60 | 1,62 | 1,60 | 1,61 | -1,23% | - |
17.01.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | - |
16.01.2024 | 1,61 | 1,65 | 1,61 | 1,62 | 0,00% | - |
15.01.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 1,89% | - |
12.01.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
11.01.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -0,62% | - |
10.01.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,62% | - |
09.01.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,00% | - |
08.01.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 1,26% | - |
05.01.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
04.01.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 3,27% | - |
03.01.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -1,92% | - |
02.01.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 2,63% | 200,00 |
29.12.2023 | 1,50 | 1,53 | 1,50 | 1,52 | 1,33% | - |
28.12.2023 | 1,50 | 1,52 | 1,49 | 1,50 | 1,01% | - |
27.12.2023 | 1,48 | 1,51 | 1,48 | 1,49 | 0,00% | - |
22.12.2023 | 1,50 | 1,50 | 1,49 | 1,49 | 0,00% | - |
21.12.2023 | 1,47 | 1,49 | 1,46 | 1,49 | 1,02% | - |
20.12.2023 | 1,48 | 1,50 | 1,46 | 1,47 | 0,68% | - |
19.12.2023 | 1,45 | 1,46 | 1,41 | 1,46 | 6,57% | 500,00 |
18.12.2023 | 1,43 | 1,45 | 1,37 | 1,37 | -6,16% | - |
15.12.2023 | 1,46 | 1,47 | 1,44 | 1,46 | 1,74% | 13.332,00 |
14.12.2023 | 1,36 | 1,44 | 1,36 | 1,44 | 1,41% | - |
13.12.2023 | 1,41 | 1,43 | 1,41 | 1,42 | -1,74% | - |
12.12.2023 | 1,43 | 1,45 | 1,43 | 1,44 | 0,00% | - |
11.12.2023 | 1,42 | 1,49 | 1,39 | 1,44 | -1,03% | 300,00 |
08.12.2023 | 1,46 | 1,47 | 1,40 | 1,46 | 0,00% | - |
07.12.2023 | 1,41 | 1,46 | 1,41 | 1,46 | -0,68% | - |
06.12.2023 | 1,44 | 1,47 | 1,40 | 1,47 | 4,64% | - |
05.12.2023 | 1,44 | 1,47 | 1,40 | 1,40 | -6,04% | - |
04.12.2023 | 1,47 | 1,49 | 1,47 | 1,49 | 6,43% | - |