Ingles Markets Incorporated (IMKTA) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	86.96	87.29	85.31	86.45	-0.38%	140,897
2026-10-15	86.98	89.00	86.36	86.78	+0.36%	107,398
2026-10-14	85.04	86.47	84.50	86.47	+1.34%	102,536
2026-10-13	85.96	86.55	84.63	85.33	-0.19%	84,542
2026-10-12	85.59	86.35	84.72	85.49	-0.20%	94,815
2026-10-09	85.83	86.46	85.13	85.66	+0.08%	119,575
2026-10-08	85.22	86.39	84.43	85.59	+0.49%	135,730
2026-10-07	84.97	86.94	84.55	85.17	-0.29%	186,705
2026-10-06	87.01	87.17	85.28	85.42	-1.26%	96,410
2026-10-05	86.45	86.57	85.12	86.51	-0.16%	91,057
2026-10-02	85.58	86.65	85.15	86.65	+2.28%	81,356
2026-10-01	84.82	86.13	83.55	84.72	-0.12%	94,189
2026-09-30	85.85	86.00	84.04	84.82	-0.16%	144,431
2026-09-29	84.75	85.72	84.25	84.96	-0.15%	96,745
2026-09-28	83.56	85.33	83.15	85.09	+1.58%	82,618
2026-09-25	84.11	84.47	83.12	83.77	-0.40%	103,265
2026-09-24	83.47	84.14	83.05	84.11	+1.25%	80,001
2026-09-23	83.61	84.49	82.76	83.07	-0.92%	78,356
2026-09-22	83.87	84.81	83.02	83.84	+0.89%	88,631
2026-09-21	82.58	83.17	82.08	83.10	+0.44%	102,320
2026-09-18	82.82	83.41	81.69	82.74	-0.25%	361,701
2026-09-17	83.34	84.06	82.75	82.95	+0.33%	100,052
2026-09-16	82.96	83.73	82.09	82.68	-0.08%	89,240
2026-09-15	82.56	83.33	81.97	82.75	-0.53%	102,517
2026-09-14	83.31	84.55	83.12	83.19	+0.08%	116,206
2026-09-11	82.79	83.17	81.81	83.12	+1.34%	89,973
2026-09-10	81.56	83.53	80.68	82.02	+1.31%	96,193
2026-09-09	81.27	81.60	80.83	80.96	-1.16%	94,262
2026-09-08	82.65	83.23	81.50	81.91	-1.40%	113,128
2026-09-04	82.21	83.79	82.11	83.07	+0.53%	78,036
2026-09-03	81.91	83.31	80.76	82.63	+1.51%	94,483
2026-09-02	81.14	82.28	80.20	81.40	+1.01%	92,330
2026-09-01	81.63	82.15	80.17	80.59	-1.48%	94,267
2026-08-31	82.18	82.60	81.06	81.80	-0.39%	113,969
2026-08-28	82.86	82.86	81.95	82.12	-0.17%	77,355
2026-08-27	82.46	82.91	81.65	82.26	-1.53%	102,937
2026-08-26	84.88	85.48	83.39	83.53	-1.38%	103,377
2026-08-25	85.45	87.19	84.40	84.70	-0.88%	127,903
2026-08-24	85.05	86.48	83.50	85.45	+0.60%	106,603
2026-08-21	85.34	85.43	83.81	84.94	+0.14%	123,189
2026-08-20	83.74	84.89	82.67	84.82	-0.27%	145,020
2026-08-19	85.87	87.05	84.95	85.05	-0.85%	98,715
2026-08-18	87.19	88.04	84.85	85.78	-0.86%	131,139
2026-08-17	86.17	87.91	86.10	86.52	-0.56%	116,465
2026-08-14	87.82	88.66	86.75	87.01	-1.68%	109,950
2026-08-13	88.49	89.83	87.99	88.50	+1.11%	144,423
2026-08-12	85.91	88.64	85.91	87.53	+0.95%	112,624
2026-08-11	85.54	88.20	85.20	86.71	+1.40%	120,556
2026-08-10	87.26	88.14	85.30	85.51	-2.95%	140,973
2026-08-07	85.50	89.39	84.50	88.11	+1.61%	141,611
2026-08-06	87.42	89.47	86.32	86.71	-1.30%	169,656
2026-08-05	92.95	92.95	86.98	87.85	-4.24%	213,715
2026-08-04	90.91	92.30	89.64	91.74	-0.07%	129,796
2026-08-03	91.00	92.69	90.38	91.80	+1.99%	96,719
2026-07-31	89.20	90.31	88.22	90.01	+0.35%	118,340
2026-07-30	90.22	90.78	89.12	89.70	-1.17%	88,629
2026-07-29	89.18	91.47	89.18	90.76	+0.88%	95,662
2026-07-28	89.38	91.20	89.11	89.97	+2.38%	153,158
2026-07-27	86.07	88.96	86.07	87.88	+2.39%	95,737
2026-07-24	85.00	86.00	84.28	85.83	+1.12%	120,347
2026-07-23	88.46	88.46	83.93	84.88	-5.30%	220,581
2026-07-22	89.64	89.97	89.19	89.63	-0.07%	91,714
2026-07-21	89.86	90.36	88.86	89.69	-0.86%	123,917
2026-07-20	90.15	90.96	89.20	90.47	+0.35%	86,279
2026-07-17	92.84	94.00	89.88	90.15	-2.75%	101,263
2026-07-16	90.87	93.62	90.87	92.70	+2.08%	121,959
2026-07-15	89.64	92.16	89.41	90.81	+0.96%	86,053
2026-07-14	90.88	91.78	89.34	89.95	-0.84%	86,272
2026-07-13	90.94	91.60	89.17	90.71	-0.04%	133,472
2026-07-10	90.79	92.96	90.33	90.75	-0.50%	75,518
2026-07-09	90.11	91.56	89.72	91.21	+0.21%	133,581
2026-07-08	92.14	94.00	90.66	91.02	-1.22%	130,009
2026-07-07	91.43	93.73	91.07	92.14	+1.79%	115,369
2026-07-06	90.14	90.74	89.18	90.52	+0.39%	96,052
2026-07-02	89.73	90.89	88.27	90.17	+0.62%	131,831
2026-07-01	88.65	90.02	88.05	89.61	+1.16%	116,126
2026-06-30	88.71	88.85	86.71	88.58	+0.24%	123,361
2026-06-29	89.23	89.61	88.15	88.37	-1.14%	133,245
2026-06-26	89.25	90.07	88.25	89.39	+1.26%	308,306
2026-06-25	89.54	90.49	87.49	88.28	-2.11%	119,986
2026-06-24	89.21	90.94	89.00	90.18	+1.29%	144,394
2026-06-23	89.54	90.03	88.47	89.03	-0.80%	152,742
2026-06-22	87.83	89.97	87.83	89.75	+2.65%	209,347
2026-06-18	87.41	87.93	85.72	87.43	+0.41%	320,303
2026-06-17	87.87	88.38	86.05	87.07	-1.63%	133,416
2026-06-16	88.81	89.81	86.78	88.51	+0.22%	126,937
2026-06-15	91.16	92.00	87.95	88.32	-4.01%	147,913
2026-06-12	93.05	93.84	91.52	92.01	-1.12%	117,542
2026-06-11	93.61	94.69	92.72	93.05	-0.60%	138,024
2026-06-10	93.00	94.51	92.51	93.61	+0.82%	179,638
2026-06-09	93.02	94.22	91.80	92.85	+0.05%	124,946
2026-06-08	91.37	93.03	90.74	92.80	+1.81%	135,262
2026-06-05	87.63	91.48	87.50	91.15	+4.60%	128,563
2026-06-04	88.60	89.20	85.69	87.14	-0.25%	149,106
2026-06-03	88.59	90.08	87.36	87.36	-1.41%	189,134
2026-06-02	88.28	89.50	87.33	88.61	-0.23%	166,551
2026-06-01	88.20	89.97	87.42	88.81	+0.40%	133,260
2026-05-29	89.26	89.99	87.43	88.46	-0.90%	113,146
2026-05-28	88.94	89.90	87.88	89.26	+0.17%	136,717
2026-05-27	87.44	89.65	87.44	89.11	+1.91%	155,124
2026-05-26	88.60	89.25	86.13	87.44	-1.11%	120,307
2026-05-22	87.68	88.45	85.78	88.42	+1.21%	124,097
2026-05-21	85.39	87.74	83.09	87.36	+0.98%	184,504
2026-05-20	87.76	88.16	86.22	86.51	-1.44%	201,602
2026-05-19	85.79	89.36	84.94	87.77	+2.08%	156,493
2026-05-18	85.47	87.01	82.75	85.98	-0.21%	150,114
2026-05-15	86.50	87.43	85.50	86.16	+0.07%	190,999
2026-05-14	85.94	87.49	85.60	86.10	+1.01%	133,577
2026-05-13	83.77	85.67	83.26	85.24	+0.89%	152,043
2026-05-12	85.41	85.91	83.70	84.49	-1.08%	136,919
2026-05-11	87.04	87.88	85.22	85.41	-1.37%	138,777
2026-05-08	85.78	86.89	84.61	86.60	+0.96%	98,639
2026-05-07	86.05	86.68	82.71	85.78	-2.96%	197,903
2026-05-06	89.96	90.97	88.30	88.40	-1.17%	129,633
2026-05-05	88.33	89.79	88.19	89.45	+2.04%	125,670
2026-05-04	90.64	91.65	87.61	87.66	-4.00%	161,488
2026-05-01	91.78	92.83	90.95	91.31	-0.17%	87,151
2026-04-30	88.92	92.50	88.53	91.47	+2.73%	194,983
2026-04-29	90.50	91.18	88.59	89.04	-1.77%	111,527
2026-04-28	90.73	92.05	90.19	90.64	+0.68%	141,695
2026-04-27	90.57	92.00	89.91	90.03	-0.73%	121,233
2026-04-24	90.76	91.48	89.93	90.69	-0.18%	107,156
2026-04-23	91.10	92.27	90.43	90.85	+0.39%	103,544
2026-04-22	88.75	90.90	87.88	90.50	+2.88%	130,303
2026-04-21	88.07	89.19	86.93	87.97	-0.16%	135,697
2026-04-20	91.20	91.20	88.04	88.11	-3.59%	134,066
2026-04-17	89.12	92.12	88.81	91.39	+2.32%	138,414
2026-04-16	89.51	90.55	88.28	89.32	-0.94%	127,941
2026-04-15	90.01	91.05	89.20	90.17	-0.46%	110,549
2026-04-14	91.61	92.07	90.14	90.59	-1.93%	110,585
2026-04-13	93.94	94.01	91.96	92.37	-1.78%	117,146
2026-04-10	94.89	95.44	92.97	94.04	-1.25%	136,633
2026-04-09	93.63	95.62	92.65	95.23	+1.17%	176,031
2026-04-08	93.06	94.32	92.11	94.13	+1.72%	194,645
2026-04-07	93.00	93.21	91.73	92.54	-0.24%	121,012
2026-04-06	91.21	92.78	91.10	92.76	+1.80%	110,161
2026-04-02	90.35	91.50	90.00	91.12	+1.01%	128,758
2026-04-01	90.00	91.40	89.42	90.21	+0.36%	116,066
2026-03-31	90.51	91.29	88.98	89.89	-0.16%	145,785
2026-03-30	89.47	91.05	89.20	90.03	+1.16%	157,352
2026-03-27	87.52	89.32	83.98	89.00	+1.54%	159,457
2026-03-26	86.47	87.74	86.47	87.65	+1.25%	103,946
2026-03-25	87.45	87.45	85.38	86.57	-0.05%	86,938
2026-03-24	85.18	87.50	84.58	86.61	+1.75%	91,200
2026-03-23	84.00	85.69	82.70	85.12	+1.87%	194,952
2026-03-20	83.89	84.27	82.14	83.56	-0.24%	368,490
2026-03-19	84.48	84.70	82.92	83.76	-0.79%	144,808
2026-03-18	86.30	86.93	84.28	84.43	-3.14%	106,735
2026-03-17	87.12	88.48	86.50	87.17	+0.20%	82,553
2026-03-16	88.42	88.42	86.72	87.00	-1.73%	108,709
2026-03-13	87.29	88.78	85.97	88.53	+2.48%	128,598
2026-03-12	84.61	86.61	83.76	86.39	+1.42%	138,004
2026-03-11	83.92	85.34	79.35	85.18	+1.34%	115,140
2026-03-10	83.44	85.81	82.81	84.05	+0.17%	150,743
2026-03-09	85.05	85.05	81.59	83.91	-1.72%	157,892
2026-03-06	83.65	85.46	82.88	85.38	+1.86%	145,232
2026-03-05	84.91	86.00	83.39	83.82	-2.39%	103,738
2026-03-04	87.07	87.07	85.03	85.87	-0.42%	117,667
2026-03-03	86.12	86.93	84.88	86.23	-0.38%	112,494
2026-03-02	84.87	86.84	84.50	86.56	+1.72%	105,583
2026-02-27	84.62	86.42	84.62	85.10	+0.57%	165,768
2026-02-26	87.88	89.00	84.34	84.62	-3.79%	120,025
2026-02-25	88.79	88.79	87.09	87.95	-1.01%	125,926
2026-02-24	87.38	90.00	86.31	88.85	+1.61%	128,265
2026-02-23	87.14	87.56	85.12	87.44	+0.10%	159,634
2026-02-20	86.88	87.97	85.31	87.35	+0.48%	200,138
2026-02-19	86.24	87.83	85.33	86.93	+0.47%	135,261
2026-02-18	86.47	86.86	85.25	86.52	+0.23%	134,112
2026-02-17	88.50	89.99	85.84	86.32	-3.38%	149,181
2026-02-13	88.24	90.49	87.21	89.34	+0.89%	170,347
2026-02-12	86.72	88.83	86.72	88.55	+2.10%	155,392
2026-02-11	85.14	86.88	84.83	86.73	+1.98%	123,312
2026-02-10	85.88	86.17	84.11	85.05	-1.43%	112,537
2026-02-09	83.09	87.00	83.09	86.28	+1.63%	151,784
2026-02-06	84.28	85.53	83.06	84.90	+0.68%	263,852
2026-02-05	84.27	85.00	83.30	84.33	+1.26%	170,068
2026-02-04	80.67	84.14	78.66	83.28	+3.11%	180,306
2026-02-03	77.07	80.85	77.07	80.77	+4.30%	184,968
2026-02-02	74.62	77.44	74.62	77.44	+3.45%	112,449
2026-01-30	72.87	75.20	72.16	74.86	+2.74%	173,933
2026-01-29	71.63	73.52	70.74	72.86	+2.07%	146,010
2026-01-28	72.48	72.48	70.78	71.38	-1.20%	135,400
2026-01-27	72.66	72.78	71.68	72.25	-0.92%	74,130
2026-01-26	72.38	73.04	71.36	72.92	+0.47%	147,218
2026-01-23	72.24	73.00	71.52	72.58	+0.36%	90,047
2026-01-22	71.08	72.32	71.05	72.32	+1.36%	104,082
2026-01-21	70.38	71.86	70.38	71.35	+1.31%	142,082
2026-01-20	70.06	70.91	69.54	70.43	-0.62%	125,030
2026-01-16	70.49	70.95	69.99	70.87	+0.03%	117,164
2026-01-15	69.37	71.22	68.83	70.85	+1.71%	106,546
2026-01-14	70.18	71.12	69.41	69.66	-0.49%	90,972
2026-01-13	70.60	70.95	69.94	70.00	-0.88%	93,971
2026-01-12	69.67	71.46	69.33	70.62	+1.63%	143,302
2026-01-09	69.78	70.47	68.52	69.49	-0.53%	116,239
2026-01-08	68.27	70.67	68.27	69.86	+1.47%	90,736
2026-01-07	69.42	70.07	68.30	68.85	-0.53%	119,186
2026-01-06	69.01	69.45	68.39	69.22	-0.12%	103,823
2026-01-05	69.41	70.83	69.17	69.30	-0.53%	94,007
2026-01-02	68.35	70.69	68.35	69.67	+1.63%	166,584
2025-12-31	68.61	69.07	67.92	68.55	-0.25%	135,649
2025-12-30	69.47	69.85	68.63	68.72	-1.36%	118,157
2025-12-29	70.55	71.00	69.27	69.67	-0.84%	93,958
2025-12-26	70.79	71.39	69.99	70.26	-1.22%	59,345
2025-12-24	70.58	71.44	70.58	71.13	+0.68%	51,908
2025-12-23	71.40	71.44	70.28	70.65	-1.06%	77,782
2025-12-22	71.39	71.92	71.10	71.41	-0.40%	109,395
2025-12-19	72.82	72.82	71.08	71.70	-2.09%	242,719
2025-12-18	71.99	73.42	71.19	73.23	+1.19%	105,918
2025-12-17	70.97	72.37	70.97	72.37	+1.49%	102,991
2025-12-16	71.56	72.12	70.69	71.31	-0.35%	94,915
2025-12-15	70.43	72.05	69.30	71.56	+1.59%	135,824
2025-12-12	70.83	71.65	70.32	70.44	-0.91%	131,851
2025-12-11	71.10	71.72	69.77	71.09	+0.25%	120,374
2025-12-10	73.58	74.51	70.02	70.91	-4.25%	132,657
2025-12-09	72.69	74.21	72.53	74.06	+1.94%	92,649
2025-12-08	74.50	74.73	72.48	72.65	-2.15%	114,684
2025-12-05	75.85	75.89	73.87	74.25	-2.53%	96,489
2025-12-04	77.10	77.10	75.43	76.18	-1.87%	70,916
2025-12-03	76.12	77.86	75.49	77.63	+1.88%	146,324
2025-12-02	75.20	77.45	74.67	76.20	+1.51%	152,752
2025-12-01	76.74	77.35	74.89	75.07	-2.41%	130,633
2025-11-28	77.86	78.00	76.22	76.92	-0.48%	62,832
2025-11-26	77.77	78.59	75.87	77.29	+0.36%	103,818
2025-11-25	75.90	78.59	74.86	77.01	+2.20%	122,292
2025-11-24	75.62	76.92	75.01	75.35	-0.75%	135,095
2025-11-21	73.85	76.36	73.85	75.92	+3.07%	107,775
2025-11-20	74.44	74.56	73.19	73.66	-0.24%	83,304
2025-11-19	73.73	74.38	73.42	73.84	-0.32%	54,193
2025-11-18	74.00	74.63	73.79	74.08	+0.12%	56,673
2025-11-17	74.53	75.09	73.71	73.99	-0.70%	79,653
2025-11-14	73.43	74.57	73.02	74.51	+1.60%	92,826
2025-11-13	73.21	73.74	73.06	73.34	+0.04%	91,013
2025-11-12	72.75	74.08	72.72	73.31	+0.42%	61,628
2025-11-11	73.67	74.02	72.90	73.00	-0.42%	65,977
2025-11-10	74.00	74.00	72.20	73.31	-0.97%	99,365
2025-11-07	73.24	74.94	72.73	74.03	+1.42%	85,436
2025-11-06	73.23	73.49	72.31	72.99	-1.16%	133,542
2025-11-05	71.99	74.25	69.39	73.85	+2.90%	163,001
2025-11-04	71.52	72.20	71.42	71.77	+0.27%	104,320
2025-11-03	69.10	71.69	68.18	71.58	+3.59%	130,553
2025-10-31	68.25	69.72	67.52	69.10	+0.68%	132,237
2025-10-30	69.40	69.40	67.11	68.63	-1.18%	197,366
2025-10-29	71.93	72.97	68.54	69.45	-3.47%	90,124
2025-10-28	71.63	72.75	71.50	71.95	+0.14%	88,018
2025-10-27	72.07	72.94	71.53	71.85	-0.31%	63,840
2025-10-24	72.86	72.97	71.93	72.07	-0.76%	60,396
2025-10-23	73.13	73.34	71.87	72.62	-0.77%	59,429
2025-10-22	72.50	73.41	71.52	73.18	+0.74%	81,644
2025-10-21	73.95	73.95	72.52	72.64	-1.68%	65,089
2025-10-20	73.95	73.95	72.64	73.88	+0.52%	66,552

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+7.46%). Schwächster Monat: Dez (-8.69%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+5.23%
Feb+1.43%
Mär+5.65%
Apr-1.96%
Mai-1.25%
Jun+1.31%
Jul-2.14%
Aug-1.89%
Sep+2.97%
Okt-1.99%
Nov+7.46%
Dez-8.69%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Ingles Markets Incorporated (IMKTA)?

86.45 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von IMKTA?

95.62 im Hoch und 67.11 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Ingles Markets Incorporated?

Historisch war der stärkste Kalendermonat von IMKTA der Nov (Durchschnitt +7.46%), der schwächste der Dez (Durchschnitt -8.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.