Ingles Markets, Incorporated Class A IMKTA
NASDAQ · Vereinigte Staaten · Einzelhandel
$85,50+0,68 (+0,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $85,57 | +0,88 % | $84,88 | $85,57 | $83,81 | 10,44K |
| 2026-09-30 | $84,82 | -0,16 % | $85,85 | $86,00 | $84,04 | 144,40K |
| 2026-09-29 | $84,96 | -0,15 % | $84,75 | $85,72 | $84,25 | 96,70K |
| 2026-09-28 | $85,09 | +1,58 % | $83,56 | $85,33 | $83,15 | 82,60K |
| 2026-09-25 | $83,77 | -0,40 % | $84,11 | $84,47 | $83,12 | 103,30K |
| 2026-09-24 | $84,11 | +1,25 % | $83,47 | $84,14 | $83,05 | 80,00K |
| 2026-09-23 | $83,07 | -0,92 % | $83,61 | $84,49 | $82,76 | 78,40K |
| 2026-09-22 | $83,84 | +0,89 % | $83,87 | $84,82 | $83,02 | 88,60K |
| 2026-09-21 | $83,10 | +0,44 % | $82,58 | $83,17 | $82,08 | 102,30K |
| 2026-09-18 | $82,74 | -0,25 % | $82,82 | $83,41 | $81,69 | 361,70K |
| 2026-09-17 | $82,95 | +0,33 % | $83,34 | $84,06 | $82,75 | 100,10K |
| 2026-09-16 | $82,68 | -0,08 % | $82,96 | $83,73 | $82,09 | 89,20K |
| 2026-09-15 | $82,75 | -0,53 % | $82,56 | $83,33 | $81,97 | 102,50K |
| 2026-09-14 | $83,19 | +0,08 % | $83,31 | $84,55 | $83,12 | 116,20K |
| 2026-09-11 | $83,12 | +1,34 % | $82,79 | $83,17 | $81,81 | 90,00K |
| 2026-09-10 | $82,02 | +1,31 % | $81,56 | $83,53 | $80,68 | 96,20K |
| 2026-09-09 | $80,96 | -1,16 % | $81,27 | $81,60 | $80,83 | 94,30K |
| 2026-09-08 | $81,91 | -1,40 % | $82,65 | $83,24 | $81,50 | 113,10K |
| 2026-09-04 | $83,07 | +0,53 % | $82,21 | $83,79 | $82,11 | 78,00K |
| 2026-09-03 | $82,63 | +1,51 % | $81,91 | $83,32 | $80,76 | 94,50K |
| 2026-09-02 | $81,40 | +1,01 % | $81,14 | $82,29 | $80,20 | 92,30K |
| 2026-09-01 | $80,59 | -1,48 % | $81,63 | $82,15 | $80,17 | 94,30K |
| 2026-08-31 | $81,80 | -0,39 % | $82,18 | $82,60 | $81,06 | 114,00K |
| 2026-08-28 | $82,12 | -0,17 % | $82,86 | $82,86 | $81,95 | 77,40K |
| 2026-08-27 | $82,26 | -1,53 % | $82,46 | $82,91 | $81,65 | 102,90K |
| 2026-08-26 | $83,54 | -1,37 % | $84,88 | $85,48 | $83,39 | 103,40K |
| 2026-08-25 | $84,70 | -0,88 % | $85,45 | $87,19 | $84,40 | 127,90K |
| 2026-08-24 | $85,45 | +0,60 % | $85,05 | $86,48 | $83,50 | 106,60K |
| 2026-08-21 | $84,94 | +0,14 % | $85,34 | $85,43 | $83,81 | 123,20K |
| 2026-08-20 | $84,82 | -0,27 % | $83,74 | $84,89 | $82,67 | 144,80K |
| 2026-08-19 | $85,05 | -0,85 % | $85,87 | $87,05 | $84,95 | 98,70K |
| 2026-08-18 | $85,78 | -0,86 % | $87,19 | $88,04 | $84,85 | 131,10K |
| 2026-08-17 | $86,52 | -0,56 % | $86,17 | $87,91 | $86,10 | 116,50K |
| 2026-08-14 | $87,01 | -1,68 % | $87,82 | $88,66 | $86,75 | 109,90K |
| 2026-08-13 | $88,50 | +1,11 % | $88,49 | $89,83 | $87,99 | 144,40K |
| 2026-08-12 | $87,53 | +0,95 % | $85,91 | $88,64 | $85,91 | 112,60K |
| 2026-08-11 | $86,71 | +1,40 % | $85,54 | $88,21 | $85,20 | 120,50K |
| 2026-08-10 | $85,51 | -2,95 % | $87,26 | $88,14 | $85,30 | 141,00K |
| 2026-08-07 | $88,11 | +1,61 % | $85,50 | $89,39 | $84,50 | 141,60K |
| 2026-08-06 | $86,71 | -1,30 % | $87,42 | $89,47 | $86,32 | 169,70K |
| 2026-08-05 | $87,85 | -4,24 % | $92,95 | $92,95 | $86,98 | 213,70K |
| 2026-08-04 | $91,74 | -0,07 % | $90,91 | $92,30 | $89,65 | 129,80K |
| 2026-08-03 | $91,80 | +1,99 % | $91,00 | $92,69 | $90,38 | 96,70K |
| 2026-07-31 | $90,01 | +0,35 % | $89,20 | $90,31 | $88,23 | 118,20K |
| 2026-07-30 | $89,70 | -1,17 % | $90,22 | $90,78 | $89,12 | 88,60K |
| 2026-07-29 | $90,76 | +0,88 % | $89,18 | $91,47 | $89,18 | 95,60K |
| 2026-07-28 | $89,97 | +2,38 % | $89,38 | $91,20 | $89,11 | 153,10K |
| 2026-07-27 | $87,88 | +2,39 % | $86,07 | $88,96 | $86,07 | 95,70K |
| 2026-07-24 | $85,83 | +1,12 % | $85,00 | $86,00 | $84,28 | 120,30K |
| 2026-07-23 | $84,88 | -5,30 % | $88,46 | $88,46 | $83,93 | 220,60K |
| 2026-07-22 | $89,63 | -0,07 % | $89,64 | $89,97 | $89,19 | 91,70K |
| 2026-07-21 | $89,69 | -0,86 % | $89,86 | $90,36 | $88,86 | 123,90K |
| 2026-07-20 | $90,47 | +0,35 % | $90,15 | $90,96 | $89,20 | 86,30K |
| 2026-07-17 | $90,15 | -2,75 % | $92,84 | $94,00 | $89,88 | 101,30K |
| 2026-07-16 | $92,70 | +2,08 % | $90,87 | $93,62 | $90,87 | 122,00K |
| 2026-07-15 | $90,81 | +0,96 % | $89,64 | $92,16 | $89,41 | 86,00K |
| 2026-07-14 | $89,95 | -0,84 % | $90,88 | $91,78 | $89,34 | 86,30K |
| 2026-07-13 | $90,71 | -0,04 % | $90,94 | $91,60 | $89,17 | 133,40K |
| 2026-07-10 | $90,75 | -0,50 % | $90,79 | $92,96 | $90,33 | 75,50K |
| 2026-07-09 | $91,21 | +0,21 % | $90,11 | $91,56 | $89,72 | 133,60K |
| 2026-07-08 | $91,02 | -1,22 % | $92,14 | $94,00 | $90,66 | 130,00K |
| 2026-07-07 | $92,14 | +1,79 % | $91,43 | $93,73 | $91,07 | 115,40K |
| 2026-07-06 | $90,52 | +0,39 % | $90,14 | $90,74 | $89,18 | 96,10K |
| 2026-07-02 | $90,17 | +0,62 % | $89,73 | $90,89 | $88,27 | 131,80K |
| 2026-07-01 | $89,61 | +1,16 % | $88,65 | $90,02 | $88,05 | 116,10K |
| 2026-06-30 | $88,58 | +0,24 % | $88,71 | $88,85 | $86,71 | 123,40K |
| 2026-06-29 | $88,37 | -1,14 % | $89,23 | $89,61 | $88,15 | 133,20K |
| 2026-06-26 | $89,39 | +1,26 % | $89,25 | $90,07 | $88,26 | 308,30K |
| 2026-06-25 | $88,28 | -2,11 % | $89,54 | $90,49 | $87,49 | 120,00K |
| 2026-06-24 | $90,18 | +1,29 % | $89,21 | $90,94 | $89,00 | 144,40K |
| 2026-06-23 | $89,03 | -0,80 % | $89,54 | $90,03 | $88,47 | 152,70K |
| 2026-06-22 | $89,75 | +2,65 % | $87,83 | $89,97 | $87,83 | 209,30K |
| 2026-06-18 | $87,43 | +0,41 % | $87,41 | $87,93 | $85,72 | 320,30K |
| 2026-06-17 | $87,07 | -1,63 % | $87,87 | $88,38 | $86,05 | 133,40K |
| 2026-06-16 | $88,51 | +0,22 % | $88,81 | $89,81 | $86,78 | 126,90K |
| 2026-06-15 | $88,32 | -4,01 % | $91,16 | $92,00 | $87,95 | 147,90K |
| 2026-06-12 | $92,01 | -1,12 % | $93,05 | $93,84 | $91,52 | 117,50K |
| 2026-06-11 | $93,05 | -0,60 % | $93,61 | $94,69 | $92,72 | 138,00K |
| 2026-06-10 | $93,61 | +0,82 % | $93,00 | $94,51 | $92,51 | 179,60K |
| 2026-06-09 | $92,85 | +0,05 % | $93,02 | $94,22 | $91,80 | 124,90K |
| 2026-06-08 | $92,80 | +1,81 % | $91,37 | $93,03 | $90,74 | 135,30K |
| 2026-06-05 | $91,15 | +4,60 % | $87,63 | $91,48 | $87,50 | 128,60K |
| 2026-06-04 | $87,14 | -0,25 % | $88,60 | $89,20 | $85,69 | 149,10K |
| 2026-06-03 | $87,36 | -1,41 % | $88,59 | $90,08 | $87,36 | 189,10K |
| 2026-06-02 | $88,61 | -0,23 % | $88,28 | $89,50 | $87,33 | 166,50K |
| 2026-06-01 | $88,81 | +0,40 % | $88,20 | $89,97 | $87,42 | 133,30K |
| 2026-05-29 | $88,46 | -0,90 % | $89,26 | $89,99 | $87,43 | 113,10K |
| 2026-05-28 | $89,26 | +0,17 % | $88,94 | $89,90 | $87,88 | 136,70K |
| 2026-05-27 | $89,11 | +1,91 % | $87,44 | $89,65 | $87,44 | 155,10K |
| 2026-05-26 | $87,44 | -1,11 % | $88,60 | $89,25 | $86,13 | 120,30K |