30,100€
-0,66%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,50 | 30,50 | 30,10 | 30,10 | -0,66% | - |
27.03.2024 | 29,60 | 30,30 | 29,60 | 30,30 | 2,36% | - |
26.03.2024 | 29,90 | 30,10 | 29,50 | 29,60 | -1,00% | - |
25.03.2024 | 30,20 | 30,50 | 29,60 | 29,90 | -1,64% | 50,00 |
22.03.2024 | 30,50 | 30,70 | 30,30 | 30,40 | -0,65% | - |
21.03.2024 | 30,00 | 30,70 | 30,00 | 30,60 | 2,00% | - |
20.03.2024 | 29,70 | 30,10 | 29,70 | 30,00 | 1,01% | 33,00 |
19.03.2024 | 29,80 | 30,20 | 29,50 | 29,70 | -0,34% | - |
18.03.2024 | 29,70 | 30,10 | 29,50 | 29,80 | 0,34% | - |
15.03.2024 | 30,00 | 30,10 | 29,70 | 29,70 | -1,00% | - |
14.03.2024 | 30,20 | 31,70 | 29,30 | 30,00 | -0,66% | 54,00 |
13.03.2024 | 29,80 | 30,30 | 29,70 | 30,20 | 1,34% | - |
12.03.2024 | 29,90 | 30,70 | 29,70 | 29,80 | -1,32% | - |
11.03.2024 | 29,80 | 30,20 | 29,30 | 30,20 | 2,37% | - |
08.03.2024 | 29,80 | 30,30 | 29,50 | 29,50 | -0,67% | - |
07.03.2024 | 29,20 | 29,70 | 29,00 | 29,70 | 1,71% | - |
06.03.2024 | 29,30 | 29,60 | 28,70 | 29,20 | -0,68% | - |
05.03.2024 | 29,40 | 30,00 | 28,90 | 29,40 | 0,00% | 675,00 |
04.03.2024 | 28,80 | 29,50 | 28,70 | 29,40 | 2,08% | - |
01.03.2024 | 29,00 | 29,20 | 28,50 | 28,80 | -0,69% | - |
29.02.2024 | 29,30 | 29,50 | 28,90 | 29,00 | -1,02% | - |
28.02.2024 | 29,90 | 30,30 | 29,10 | 29,30 | -2,01% | - |
27.02.2024 | 29,80 | 30,10 | 29,50 | 29,90 | 0,34% | - |
26.02.2024 | 29,80 | 30,10 | 29,70 | 29,80 | -0,33% | - |
23.02.2024 | 30,00 | 30,10 | 29,50 | 29,90 | -0,33% | - |
22.02.2024 | 30,00 | 30,50 | 29,40 | 30,00 | 0,00% | 455,00 |
21.02.2024 | 30,20 | 30,20 | 29,70 | 30,00 | -0,66% | - |
20.02.2024 | 30,10 | 30,20 | 29,70 | 30,20 | 0,33% | - |
19.02.2024 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | - |
16.02.2024 | 30,10 | 30,30 | 29,90 | 30,10 | 0,33% | - |
15.02.2024 | 29,60 | 30,50 | 29,50 | 30,00 | 1,35% | 4,00 |
14.02.2024 | 29,60 | 29,90 | 29,30 | 29,60 | 0,00% | - |
13.02.2024 | 29,80 | 29,80 | 29,10 | 29,60 | -0,34% | - |
12.02.2024 | 28,50 | 29,70 | 28,50 | 29,70 | 4,21% | - |
09.02.2024 | 29,50 | 29,80 | 28,30 | 28,50 | -3,39% | - |
08.02.2024 | 29,90 | 30,60 | 27,70 | 29,50 | -1,34% | 217,00 |
07.02.2024 | 30,70 | 30,90 | 29,50 | 29,90 | -2,29% | - |
06.02.2024 | 30,50 | 30,90 | 30,50 | 30,60 | 0,00% | 100,00 |
05.02.2024 | 30,70 | 31,00 | 30,30 | 30,60 | 0,00% | - |
02.02.2024 | 30,60 | 30,90 | 30,50 | 30,60 | 0,00% | - |
01.02.2024 | 30,50 | 30,70 | 30,10 | 30,60 | 0,00% | - |
31.01.2024 | 30,80 | 30,90 | 30,30 | 30,60 | -0,33% | - |
30.01.2024 | 30,80 | 31,00 | 30,70 | 30,70 | -0,65% | 244,00 |
29.01.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 1,64% | 117,00 |
26.01.2024 | 30,40 | 30,50 | 29,80 | 30,40 | 0,00% | 236,00 |
25.01.2024 | 29,60 | 30,40 | 29,50 | 30,40 | 2,70% | - |
24.01.2024 | 29,80 | 30,10 | 29,50 | 29,60 | -0,67% | - |
23.01.2024 | 29,50 | 30,10 | 29,20 | 29,80 | 1,02% | - |
22.01.2024 | 29,00 | 29,70 | 29,00 | 29,50 | 1,03% | - |
19.01.2024 | 29,20 | 29,50 | 28,70 | 29,20 | -0,34% | - |
18.01.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | - |
17.01.2024 | 29,20 | 29,30 | 28,70 | 28,90 | -1,03% | - |
16.01.2024 | 29,10 | 29,30 | 28,90 | 29,20 | 0,34% | - |
15.01.2024 | 29,20 | 29,30 | 29,10 | 29,10 | -0,34% | - |
12.01.2024 | 29,60 | 29,90 | 29,10 | 29,20 | -1,35% | - |
11.01.2024 | 29,80 | 29,90 | 29,10 | 29,60 | -0,34% | - |
10.01.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |
09.01.2024 | 30,40 | 30,40 | 29,90 | 30,10 | -0,99% | 119,00 |
08.01.2024 | 29,60 | 30,50 | 29,50 | 30,40 | 2,36% | - |
05.01.2024 | 29,40 | 29,90 | 29,30 | 29,70 | 1,02% | - |
04.01.2024 | 29,40 | 29,70 | 29,10 | 29,40 | 0,00% | - |
03.01.2024 | 30,20 | 30,30 | 29,30 | 29,40 | -2,65% | - |
02.01.2024 | 29,80 | 30,30 | 29,30 | 30,20 | 1,34% | - |
29.12.2023 | 29,80 | 29,90 | 29,70 | 29,80 | 0,00% | - |
28.12.2023 | 29,80 | 29,90 | 29,60 | 29,80 | 0,68% | - |
27.12.2023 | 29,80 | 30,10 | 29,50 | 29,60 | -0,67% | 46,00 |
22.12.2023 | 29,80 | 30,10 | 29,70 | 29,80 | -0,67% | 132,00 |
21.12.2023 | 29,70 | 30,00 | 29,50 | 30,00 | 0,67% | - |
20.12.2023 | 30,00 | 30,10 | 29,70 | 29,80 | -0,67% | - |
19.12.2023 | 30,00 | 30,10 | 29,90 | 30,00 | 0,00% | - |
18.12.2023 | 30,20 | 30,30 | 29,70 | 30,00 | -0,66% | - |
15.12.2023 | 29,80 | 30,70 | 29,70 | 30,20 | 1,34% | 183,00 |
14.12.2023 | 29,00 | 29,80 | 28,90 | 29,80 | 2,76% | 22,00 |
13.12.2023 | 28,90 | 29,10 | 28,50 | 29,00 | 0,00% | - |
12.12.2023 | 29,40 | 29,50 | 28,90 | 29,00 | -1,02% | - |
11.12.2023 | 29,00 | 29,70 | 28,30 | 29,30 | 1,03% | 121,00 |
08.12.2023 | 28,60 | 29,10 | 28,50 | 29,00 | 1,75% | - |
07.12.2023 | 28,90 | 29,10 | 28,30 | 28,50 | -1,38% | - |
06.12.2023 | 28,50 | 29,30 | 28,50 | 28,90 | 1,05% | 123,00 |
05.12.2023 | 29,10 | 29,10 | 28,30 | 28,60 | -1,72% | - |
04.12.2023 | 28,80 | 29,50 | 28,70 | 29,10 | 1,04% | 70,00 |
01.12.2023 | 28,10 | 28,90 | 28,10 | 28,80 | 1,77% | - |
30.11.2023 | 27,90 | 28,30 | 27,70 | 28,30 | 1,43% | - |
29.11.2023 | 27,50 | 28,10 | 27,50 | 27,90 | 1,45% | - |
28.11.2023 | 27,70 | 27,70 | 27,30 | 27,50 | -0,72% | - |
27.11.2023 | 27,90 | 28,10 | 27,70 | 27,70 | -0,72% | - |
24.11.2023 | 27,90 | 28,10 | 27,60 | 27,90 | 0,00% | 100,00 |
23.11.2023 | 28,00 | 28,10 | 27,70 | 27,90 | -0,36% | - |
22.11.2023 | 27,70 | 28,30 | 27,70 | 28,00 | 1,08% | - |
21.11.2023 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | - |
20.11.2023 | 27,80 | 28,10 | 27,50 | 27,90 | 0,36% | - |
17.11.2023 | 27,50 | 27,90 | 27,30 | 27,80 | 1,09% | - |
16.11.2023 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | - |
15.11.2023 | 27,50 | 28,00 | 27,30 | 27,90 | 1,82% | - |
14.11.2023 | 26,90 | 27,50 | 26,90 | 27,40 | 1,86% | - |
13.11.2023 | 27,10 | 27,10 | 26,70 | 26,90 | -0,74% | - |
10.11.2023 | 26,90 | 27,30 | 26,50 | 27,10 | 0,74% | - |
09.11.2023 | 27,10 | 27,30 | 26,70 | 26,90 | -0,74% | - |
08.11.2023 | 27,20 | 27,50 | 26,90 | 27,10 | 0,00% | - |
07.11.2023 | 27,60 | 27,70 | 27,10 | 27,10 | -1,45% | - |