125,845$
0,08%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 125,31 | 126,85 | 124,36 | 125,75 | 0,63% | 241.896,00 |
| 19.04.2024 | 125,25 | 126,62 | 124,16 | 124,96 | -0,15% | 393.549,00 |
| 18.04.2024 | 125,98 | 126,79 | 124,56 | 125,15 | 0,02% | 314.331,00 |
| 17.04.2024 | 128,93 | 128,93 | 124,80 | 125,12 | -1,92% | 371.687,00 |
| 16.04.2024 | 127,33 | 128,19 | 126,06 | 127,57 | -0,20% | 496.519,00 |
| 15.04.2024 | 130,74 | 130,74 | 127,37 | 127,82 | -0,71% | 320.203,00 |
| 12.04.2024 | 129,72 | 130,30 | 127,88 | 128,74 | -1,64% | 251.730,00 |
| 11.04.2024 | 130,14 | 130,99 | 129,44 | 130,88 | 0,89% | 267.963,00 |
| 10.04.2024 | 129,29 | 131,35 | 128,97 | 129,73 | -1,76% | 214.907,00 |
| 09.04.2024 | 133,47 | 133,47 | 130,49 | 132,05 | -0,65% | 402.739,00 |
| 08.04.2024 | 133,59 | 134,27 | 132,47 | 132,91 | 0,24% | 182.924,00 |
| 05.04.2024 | 131,80 | 133,48 | 130,94 | 132,59 | 0,78% | 330.618,00 |
| 04.04.2024 | 133,43 | 134,81 | 131,20 | 131,56 | -0,48% | 285.470,00 |
| 03.04.2024 | 129,85 | 133,20 | 129,53 | 132,19 | 1,54% | 409.651,00 |
| 02.04.2024 | 133,12 | 133,50 | 130,18 | 130,18 | -2,87% | 901.570,00 |
| 01.04.2024 | 135,80 | 136,35 | 133,63 | 134,02 | -1,48% | 376.883,00 |
| 28.03.2024 | 136,68 | 137,41 | 135,71 | 136,03 | -0,60% | 291.337,00 |
| 27.03.2024 | 137,86 | 137,86 | 135,69 | 136,85 | -0,17% | 454.879,00 |
| 26.03.2024 | 134,30 | 138,30 | 132,82 | 137,08 | 2,40% | 593.370,00 |
| 25.03.2024 | 134,33 | 134,59 | 133,25 | 133,87 | 0,70% | 368.474,00 |
| 22.03.2024 | 134,39 | 134,44 | 132,35 | 132,94 | -1,08% | 246.388,00 |
| 21.03.2024 | 131,72 | 135,33 | 131,70 | 134,39 | 2,47% | 452.401,00 |
| 20.03.2024 | 129,67 | 131,36 | 129,15 | 131,15 | 1,14% | 439.738,00 |
| 19.03.2024 | 126,47 | 130,86 | 126,47 | 129,67 | 2,52% | 564.715,00 |
| 18.03.2024 | 127,00 | 127,84 | 126,38 | 126,48 | -0,41% | 263.959,00 |
| 15.03.2024 | 125,91 | 127,54 | 125,91 | 127,00 | 0,08% | 724.895,00 |
| 14.03.2024 | 127,72 | 128,23 | 125,87 | 126,90 | -0,50% | 161.939,00 |
| 13.03.2024 | 127,16 | 128,04 | 126,53 | 127,54 | 0,20% | 229.764,00 |
| 12.03.2024 | 126,49 | 127,40 | 126,09 | 127,28 | 0,62% | 167.558,00 |
| 11.03.2024 | 126,82 | 126,82 | 125,16 | 126,49 | -0,46% | 185.017,00 |
| 08.03.2024 | 128,15 | 129,11 | 127,03 | 127,08 | -0,65% | 359.060,00 |
| 07.03.2024 | 127,71 | 128,34 | 126,80 | 127,91 | 0,49% | 314.417,00 |
| 06.03.2024 | 126,60 | 127,77 | 126,60 | 127,28 | 0,75% | 328.924,00 |
| 05.03.2024 | 127,80 | 127,88 | 126,25 | 126,33 | -1,31% | 315.614,00 |
| 04.03.2024 | 127,00 | 129,40 | 127,00 | 128,01 | 1,07% | 310.361,00 |
| 01.03.2024 | 125,78 | 126,91 | 125,72 | 126,66 | 0,41% | 240.443,00 |
| 29.02.2024 | 126,17 | 127,02 | 125,39 | 126,14 | 0,42% | 574.951,00 |
| 28.02.2024 | 124,87 | 126,59 | 124,34 | 125,61 | 0,48% | 280.407,00 |
| 27.02.2024 | 125,96 | 125,96 | 123,75 | 125,01 | -0,60% | 323.425,00 |
| 26.02.2024 | 125,22 | 126,36 | 124,96 | 125,77 | 0,08% | 235.952,00 |
| 23.02.2024 | 125,70 | 125,98 | 124,84 | 125,67 | 0,38% | 237.934,00 |
| 22.02.2024 | 123,84 | 125,39 | 122,84 | 125,20 | 1,79% | 356.588,00 |
| 21.02.2024 | 122,53 | 123,26 | 121,55 | 123,00 | 0,51% | 209.439,00 |
| 20.02.2024 | 122,39 | 123,41 | 121,85 | 122,37 | -1,09% | 248.696,00 |
| 16.02.2024 | 124,82 | 125,31 | 123,69 | 123,72 | -0,96% | 228.716,00 |
| 15.02.2024 | 124,01 | 125,16 | 122,18 | 124,92 | 1,47% | 490.874,00 |
| 14.02.2024 | 120,48 | 123,41 | 120,48 | 123,11 | 2,92% | 378.105,00 |
| 13.02.2024 | 120,71 | 120,96 | 118,95 | 119,62 | -2,75% | 342.382,00 |
| 12.02.2024 | 121,91 | 123,69 | 121,33 | 123,00 | 0,49% | 270.343,00 |
| 09.02.2024 | 120,96 | 123,35 | 120,84 | 122,40 | 2,14% | 598.089,00 |
| 08.02.2024 | 124,50 | 125,00 | 118,58 | 119,84 | -4,70% | 1.153.884,00 |
| 07.02.2024 | 125,78 | 127,13 | 125,08 | 125,75 | 0,61% | 707.009,00 |
| 06.02.2024 | 125,29 | 125,69 | 124,56 | 124,99 | -0,16% | 596.073,00 |
| 05.02.2024 | 124,91 | 125,59 | 123,91 | 125,19 | -0,97% | 345.473,00 |
| 02.02.2024 | 123,39 | 126,79 | 123,34 | 126,41 | 1,88% | 329.980,00 |
| 01.02.2024 | 121,80 | 124,27 | 121,37 | 124,08 | 2,73% | 296.209,00 |
| 31.01.2024 | 122,90 | 123,37 | 120,74 | 120,78 | -2,02% | 803.402,00 |
| 30.01.2024 | 121,90 | 123,65 | 121,86 | 123,27 | 0,72% | 350.204,00 |
| 29.01.2024 | 119,81 | 122,44 | 119,10 | 122,39 | 2,03% | 268.331,00 |
| 26.01.2024 | 120,46 | 120,96 | 119,45 | 119,95 | -0,10% | 204.975,00 |
| 25.01.2024 | 120,50 | 120,79 | 119,35 | 120,07 | 0,70% | 261.556,00 |
| 24.01.2024 | 121,89 | 121,89 | 119,16 | 119,23 | -1,69% | 202.614,00 |
| 23.01.2024 | 121,84 | 121,84 | 120,46 | 121,28 | -0,16% | 267.753,00 |
| 22.01.2024 | 120,22 | 121,80 | 119,72 | 121,48 | 1,85% | 301.971,00 |
| 19.01.2024 | 118,76 | 119,39 | 117,84 | 119,27 | 0,62% | 156.505,00 |
| 18.01.2024 | 118,08 | 118,97 | 117,25 | 118,53 | 0,90% | 197.076,00 |
| 17.01.2024 | 116,70 | 117,73 | 116,70 | 117,47 | -0,42% | 227.079,00 |
| 16.01.2024 | 116,76 | 118,11 | 116,59 | 117,97 | 0,37% | 294.685,00 |
| 12.01.2024 | 118,53 | 118,79 | 116,93 | 117,53 | 0,17% | 239.354,00 |
| 11.01.2024 | 116,60 | 117,49 | 115,96 | 117,33 | 0,65% | 167.124,00 |
| 10.01.2024 | 116,44 | 116,80 | 115,88 | 116,57 | 0,40% | 182.580,00 |
| 09.01.2024 | 115,29 | 116,15 | 114,24 | 116,11 | 0,03% | 217.836,00 |
| 08.01.2024 | 115,59 | 116,18 | 114,98 | 116,08 | 0,31% | 242.166,00 |
| 05.01.2024 | 114,03 | 115,92 | 114,03 | 115,72 | 0,99% | 717.164,00 |
| 04.01.2024 | 113,78 | 115,28 | 113,76 | 114,58 | 0,76% | 456.410,00 |
| 03.01.2024 | 116,00 | 116,39 | 113,70 | 113,72 | -2,75% | 396.027,00 |
| 02.01.2024 | 118,07 | 119,04 | 116,25 | 116,93 | -2,00% | 297.824,00 |
| 29.12.2023 | 119,96 | 121,19 | 119,04 | 119,32 | -0,80% | 221.100,00 |
| 28.12.2023 | 120,08 | 120,63 | 119,92 | 120,28 | -0,20% | 198.476,00 |
| 27.12.2023 | 120,22 | 120,65 | 119,86 | 120,52 | 0,50% | 235.561,00 |
| 26.12.2023 | 119,46 | 120,29 | 119,17 | 119,92 | 0,73% | 174.258,00 |
| 22.12.2023 | 118,03 | 119,10 | 117,89 | 119,05 | 1,16% | 217.907,00 |
| 21.12.2023 | 116,88 | 117,78 | 116,07 | 117,68 | 1,74% | 264.688,00 |
| 20.12.2023 | 116,48 | 117,45 | 115,67 | 115,67 | -1,03% | 436.680,00 |
| 19.12.2023 | 115,79 | 116,91 | 115,77 | 116,87 | 1,74% | 276.427,00 |
| 18.12.2023 | 116,17 | 116,17 | 114,26 | 114,87 | -0,78% | 398.152,00 |
| 15.12.2023 | 115,96 | 117,01 | 115,53 | 115,77 | -0,44% | 1.048.762,00 |
| 14.12.2023 | 114,07 | 116,44 | 114,07 | 116,28 | 3,02% | 416.499,00 |
| 13.12.2023 | 113,74 | 114,17 | 111,96 | 112,87 | -0,76% | 575.529,00 |
| 12.12.2023 | 113,42 | 114,45 | 112,96 | 113,73 | 0,34% | 304.761,00 |
| 11.12.2023 | 113,91 | 114,44 | 113,27 | 113,35 | -0,33% | 252.301,00 |
| 08.12.2023 | 112,08 | 113,92 | 112,08 | 113,73 | 1,47% | 429.811,00 |
| 07.12.2023 | 111,03 | 112,15 | 110,70 | 112,08 | 1,10% | 584.060,00 |
| 06.12.2023 | 111,12 | 112,59 | 110,83 | 110,86 | 0,33% | 312.864,00 |
| 05.12.2023 | 110,83 | 111,62 | 110,24 | 110,50 | -0,67% | 486.122,00 |
| 04.12.2023 | 109,68 | 111,25 | 109,36 | 111,24 | 0,92% | 476.767,00 |
| 01.12.2023 | 108,10 | 110,30 | 108,10 | 110,23 | 1,81% | 375.529,00 |
| 30.11.2023 | 107,43 | 108,38 | 107,10 | 108,27 | 0,84% | 288.497,00 |
| 29.11.2023 | 107,92 | 108,87 | 107,01 | 107,37 | -0,02% | 321.150,00 |
| 28.11.2023 | 109,57 | 110,28 | 107,35 | 107,39 | -2,00% | 401.666,00 |