IBEX Ltd IBEX
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$44,28+1,02 (+2,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,28 | +2,36 % | $43,26 | $44,44 | $42,94 | 97,90K |
| 2026-09-30 | $43,26 | -0,28 % | $43,13 | $43,77 | $42,95 | 120,20K |
| 2026-09-29 | $43,38 | -2,14 % | $44,30 | $44,79 | $42,94 | 76,50K |
| 2026-09-28 | $44,33 | -0,45 % | $44,08 | $44,65 | $43,01 | 110,30K |
| 2026-09-25 | $44,53 | +3,03 % | $43,38 | $45,28 | $42,85 | 208,10K |
| 2026-09-24 | $43,22 | +1,31 % | $42,86 | $43,36 | $42,56 | 131,70K |
| 2026-09-23 | $42,66 | +2,60 % | $41,81 | $43,15 | $41,50 | 141,10K |
| 2026-09-22 | $41,58 | +2,54 % | $40,82 | $41,96 | $40,33 | 146,00K |
| 2026-09-21 | $40,55 | +0,87 % | $40,36 | $41,06 | $40,05 | 142,00K |
| 2026-09-18 | $40,20 | -1,76 % | $40,67 | $40,87 | $39,85 | 219,00K |
| 2026-09-17 | $40,92 | +1,59 % | $40,16 | $41,04 | $39,67 | 167,50K |
| 2026-09-16 | $40,28 | -1,27 % | $40,51 | $41,00 | $39,10 | 291,90K |
| 2026-09-15 | $40,80 | +0,77 % | $39,78 | $41,22 | $39,21 | 386,90K |
| 2026-09-14 | $40,49 | +1,73 % | $40,00 | $41,91 | $39,72 | 212,20K |
| 2026-09-11 | $39,80 | +6,82 % | $32,26 | $40,00 | $32,00 | 366,20K |
| 2026-09-10 | $37,26 | +0,59 % | $37,00 | $37,83 | $36,81 | 182,10K |
| 2026-09-09 | $37,04 | +0,38 % | $36,55 | $37,35 | $36,46 | 129,10K |
| 2026-09-08 | $36,90 | -5,80 % | $38,79 | $38,79 | $36,82 | 134,50K |
| 2026-09-04 | $39,17 | -0,61 % | $39,06 | $39,19 | $37,74 | 106,30K |
| 2026-09-03 | $39,41 | +1,21 % | $39,12 | $39,86 | $39,08 | 117,50K |
| 2026-09-02 | $38,94 | +1,80 % | $38,43 | $38,98 | $38,03 | 105,20K |
| 2026-09-01 | $38,25 | -0,55 % | $38,14 | $38,70 | $37,78 | 92,70K |
| 2026-08-31 | $38,46 | +0,89 % | $37,76 | $38,84 | $37,35 | 118,70K |
| 2026-08-28 | $38,12 | +2,34 % | $37,44 | $38,74 | $37,44 | 131,90K |
| 2026-08-27 | $37,25 | +1,69 % | $36,68 | $37,44 | $36,68 | 86,20K |
| 2026-08-26 | $36,63 | -1,51 % | $36,95 | $37,17 | $36,50 | 74,20K |
| 2026-08-25 | $37,19 | +0,95 % | $36,64 | $37,19 | $36,36 | 51,70K |
| 2026-08-24 | $36,84 | +0,77 % | $36,62 | $37,30 | $36,62 | 93,20K |
| 2026-08-21 | $36,56 | +1,19 % | $36,31 | $36,97 | $35,98 | 83,00K |
| 2026-08-20 | $36,13 | +1,01 % | $35,58 | $36,35 | $35,58 | 79,80K |
| 2026-08-19 | $35,77 | +0,93 % | $35,61 | $36,94 | $34,00 | 97,80K |
| 2026-08-18 | $35,44 | +1,87 % | $35,20 | $36,04 | $34,99 | 146,20K |
| 2026-08-17 | $34,79 | -2,90 % | $35,54 | $36,00 | $34,40 | 116,60K |
| 2026-08-14 | $35,83 | -0,44 % | $36,03 | $36,07 | $35,34 | 80,50K |
| 2026-08-13 | $35,99 | +2,45 % | $35,49 | $36,31 | $35,12 | 130,70K |
| 2026-08-12 | $35,13 | -4,25 % | $36,44 | $36,90 | $34,92 | 217,20K |
| 2026-08-11 | $36,69 | -0,86 % | $37,07 | $37,67 | $36,63 | 99,80K |
| 2026-08-10 | $37,01 | -0,64 % | $36,86 | $37,28 | $36,67 | 127,80K |
| 2026-08-07 | $37,25 | +0,78 % | $36,70 | $37,37 | $36,69 | 131,90K |
| 2026-08-06 | $36,96 | +1,71 % | $36,45 | $37,00 | $36,31 | 108,50K |
| 2026-08-05 | $36,34 | +0,22 % | $36,57 | $36,57 | $35,78 | 112,40K |
| 2026-08-04 | $36,26 | +1,31 % | $35,66 | $36,56 | $35,05 | 82,00K |
| 2026-08-03 | $35,79 | +1,27 % | $35,54 | $36,44 | $34,26 | 111,80K |
| 2026-07-31 | $35,34 | -0,35 % | $35,45 | $35,45 | $34,72 | 84,80K |
| 2026-07-30 | $35,47 | -2,89 % | $36,30 | $36,69 | $35,01 | 51,00K |
| 2026-07-29 | $36,52 | +1,81 % | $35,77 | $37,01 | $35,35 | 112,60K |
| 2026-07-28 | $35,87 | +2,84 % | $34,95 | $36,67 | $34,95 | 73,80K |
| 2026-07-27 | $34,88 | +4,24 % | $33,51 | $35,14 | $33,51 | 79,90K |
| 2026-07-24 | $33,46 | +3,88 % | $32,43 | $33,84 | $32,42 | 64,90K |
| 2026-07-23 | $32,21 | -2,69 % | $32,86 | $33,06 | $32,10 | 89,10K |
| 2026-07-22 | $33,10 | -5,27 % | $34,86 | $35,10 | $32,83 | 89,10K |
| 2026-07-21 | $34,94 | -0,37 % | $34,81 | $35,37 | $34,45 | 98,20K |
| 2026-07-20 | $35,07 | -0,90 % | $35,40 | $35,78 | $34,99 | 115,10K |
| 2026-07-17 | $35,39 | -0,17 % | $35,18 | $36,17 | $35,15 | 80,40K |
| 2026-07-16 | $35,45 | +2,37 % | $34,84 | $35,52 | $34,72 | 115,00K |
| 2026-07-15 | $34,63 | +2,30 % | $34,14 | $35,34 | $34,10 | 100,50K |
| 2026-07-14 | $33,85 | -1,60 % | $34,40 | $34,40 | $33,62 | 81,30K |
| 2026-07-13 | $34,40 | +3,96 % | $33,14 | $34,53 | $33,14 | 81,70K |
| 2026-07-10 | $33,09 | +0,73 % | $32,87 | $33,17 | $32,66 | 40,70K |
| 2026-07-09 | $32,85 | -0,06 % | $32,75 | $33,46 | $32,29 | 96,20K |
| 2026-07-08 | $32,87 | -1,08 % | $32,95 | $33,02 | $31,83 | 69,30K |
| 2026-07-07 | $33,23 | +1,87 % | $33,23 | $34,05 | $32,97 | 108,60K |
| 2026-07-06 | $32,62 | +1,53 % | $32,20 | $32,82 | $31,98 | 96,00K |
| 2026-07-02 | $32,13 | +1,68 % | $31,71 | $32,31 | $31,58 | 78,80K |
| 2026-07-01 | $31,60 | +4,05 % | $30,49 | $32,00 | $30,15 | 91,20K |
| 2026-06-30 | $30,37 | +0,80 % | $30,12 | $30,51 | $29,77 | 90,90K |
| 2026-06-29 | $30,13 | +0,17 % | $30,22 | $30,53 | $29,91 | 83,40K |
| 2026-06-26 | $30,08 | +3,33 % | $29,24 | $30,28 | $29,20 | 262,90K |
| 2026-06-25 | $29,11 | -2,71 % | $29,84 | $29,90 | $28,90 | 118,30K |
| 2026-06-24 | $29,92 | +1,05 % | $29,57 | $30,20 | $29,22 | 94,40K |
| 2026-06-23 | $29,61 | +0,44 % | $29,50 | $30,14 | $29,21 | 180,70K |
| 2026-06-22 | $29,48 | -2,45 % | $29,92 | $30,19 | $28,72 | 161,80K |
| 2026-06-18 | $30,22 | -0,92 % | $30,83 | $30,83 | $29,20 | 257,50K |
| 2026-06-17 | $30,50 | -1,96 % | $30,92 | $31,50 | $30,06 | 194,50K |
| 2026-06-16 | $31,11 | +0,81 % | $31,09 | $31,68 | $30,69 | 155,00K |
| 2026-06-15 | $30,86 | -0,19 % | $31,31 | $31,39 | $30,67 | 84,50K |
| 2026-06-12 | $30,92 | +0,65 % | $30,74 | $31,39 | $30,65 | 76,50K |
| 2026-06-11 | $30,72 | -0,23 % | $31,03 | $31,03 | $30,41 | 94,00K |
| 2026-06-10 | $30,79 | +1,38 % | $30,30 | $30,96 | $30,15 | 104,40K |
| 2026-06-09 | $30,37 | -0,30 % | $30,44 | $31,36 | $30,23 | 71,90K |
| 2026-06-08 | $30,46 | +1,74 % | $30,11 | $30,59 | $29,91 | 83,50K |
| 2026-06-05 | $29,94 | +0,40 % | $29,82 | $30,25 | $29,43 | 115,80K |
| 2026-06-04 | $29,82 | -0,73 % | $30,10 | $31,03 | $29,70 | 87,90K |
| 2026-06-03 | $30,04 | -5,86 % | $31,58 | $31,92 | $29,76 | 124,80K |
| 2026-06-02 | $31,91 | -0,93 % | $31,99 | $32,30 | $31,39 | 75,80K |
| 2026-06-01 | $32,21 | +1,80 % | $31,64 | $32,37 | $31,64 | 108,50K |
| 2026-05-29 | $31,64 | -0,69 % | $31,98 | $32,58 | $31,44 | 75,80K |
| 2026-05-28 | $31,86 | +2,41 % | $31,10 | $31,91 | $30,62 | 88,60K |
| 2026-05-27 | $31,11 | -3,45 % | $32,11 | $32,58 | $31,05 | 129,10K |
| 2026-05-26 | $32,22 | +0,62 % | $32,14 | $32,52 | $31,94 | 95,50K |