28,483€
0,53%
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 |
---|---|---|---|---|---|---|
18.04.2024 | 28,48 | 28,52 | 28,36 | 28,49 | 0,54% | 1,00 |
17.04.2024 | 28,56 | 29,00 | 28,23 | 28,33 | -0,90% | 70,00 |
16.04.2024 | 28,62 | 28,70 | 28,26 | 28,59 | -0,31% | - |
15.04.2024 | 28,71 | 29,15 | 28,52 | 28,68 | 0,15% | 66,00 |
12.04.2024 | 28,86 | 29,04 | 28,58 | 28,64 | -0,81% | 43,00 |
11.04.2024 | 28,56 | 28,91 | 28,46 | 28,87 | 1,00% | - |
10.04.2024 | 29,26 | 29,42 | 28,42 | 28,59 | -2,11% | - |
09.04.2024 | 29,01 | 29,27 | 28,64 | 29,21 | 0,74% | 135,00 |
08.04.2024 | 29,03 | 29,36 | 28,97 | 28,99 | -0,32% | 37,00 |
05.04.2024 | 29,65 | 29,79 | 29,05 | 29,08 | -1,37% | - |
04.04.2024 | 29,75 | 30,01 | 29,40 | 29,49 | -0,71% | - |
03.04.2024 | 29,74 | 30,01 | 29,58 | 29,70 | -0,59% | 200,00 |
02.04.2024 | 30,28 | 30,36 | 29,66 | 29,87 | -1,42% | - |
28.03.2024 | 30,10 | 30,50 | 29,90 | 30,30 | 0,66% | 250,00 |
27.03.2024 | 29,70 | 30,30 | 29,70 | 30,10 | 1,35% | 431,00 |
26.03.2024 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | 35,00 |
25.03.2024 | 30,30 | 30,50 | 29,50 | 29,90 | -1,32% | 2,00 |
22.03.2024 | 30,50 | 30,80 | 30,30 | 30,30 | -0,66% | 56,00 |
21.03.2024 | 30,30 | 30,70 | 30,10 | 30,50 | 1,33% | 68,00 |
20.03.2024 | 29,70 | 30,10 | 29,60 | 30,10 | 1,35% | 1,00 |
19.03.2024 | 29,90 | 30,10 | 29,50 | 29,70 | -0,67% | 334,00 |
18.03.2024 | 29,70 | 30,10 | 29,50 | 29,90 | 0,67% | 1.426,00 |
15.03.2024 | 29,90 | 30,30 | 29,70 | 29,70 | -1,33% | 280,00 |
14.03.2024 | 30,10 | 32,30 | 29,30 | 30,10 | 0,00% | 349,00 |
13.03.2024 | 29,90 | 30,30 | 29,70 | 30,10 | 0,67% | 12,00 |
12.03.2024 | 30,10 | 30,70 | 29,70 | 29,90 | -0,66% | - |
11.03.2024 | 29,50 | 30,10 | 29,30 | 30,10 | 2,03% | 632,00 |
08.03.2024 | 29,70 | 30,30 | 29,50 | 29,50 | -0,67% | 336,00 |
07.03.2024 | 29,10 | 29,70 | 29,10 | 29,70 | 1,37% | 107,00 |
06.03.2024 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | 240,00 |
05.03.2024 | 29,30 | 30,00 | 28,90 | 29,30 | -0,68% | 405,00 |
04.03.2024 | 28,90 | 29,50 | 28,70 | 29,50 | 2,79% | - |
01.03.2024 | 29,10 | 29,40 | 28,50 | 28,70 | -1,37% | 103,00 |
29.02.2024 | 28,90 | 29,30 | 28,90 | 29,10 | -0,68% | - |
28.02.2024 | 29,90 | 30,30 | 29,10 | 29,30 | -2,01% | 863,00 |
27.02.2024 | 29,70 | 29,90 | 29,30 | 29,90 | 0,00% | 338,00 |
26.02.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,00% | 2,00 |
23.02.2024 | 29,90 | 30,10 | 29,40 | 29,90 | 0,00% | 67,00 |
22.02.2024 | 30,50 | 30,50 | 29,40 | 29,90 | 0,00% | 195,00 |
21.02.2024 | 30,10 | 30,10 | 29,70 | 29,90 | -0,66% | - |
20.02.2024 | 30,10 | 30,10 | 29,70 | 30,10 | 0,00% | - |
19.02.2024 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | 421,00 |
16.02.2024 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | 55,00 |
15.02.2024 | 29,70 | 30,50 | 29,50 | 30,10 | 1,35% | 201,00 |
14.02.2024 | 29,70 | 29,90 | 29,30 | 29,70 | 0,68% | - |
13.02.2024 | 29,70 | 29,70 | 29,10 | 29,50 | -0,67% | 189,00 |
12.02.2024 | 28,50 | 29,70 | 28,50 | 29,70 | 4,21% | - |
09.02.2024 | 29,50 | 29,70 | 28,30 | 28,50 | -2,73% | - |
08.02.2024 | 29,90 | 30,70 | 27,70 | 29,30 | -2,66% | 610,00 |
07.02.2024 | 30,70 | 30,90 | 29,50 | 30,10 | -1,95% | 221,00 |
06.02.2024 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | 5,00 |
05.02.2024 | 30,70 | 30,70 | 30,20 | 30,70 | 0,00% | 81,00 |
02.02.2024 | 30,90 | 30,90 | 30,50 | 30,70 | 0,66% | 97,00 |
01.02.2024 | 30,70 | 30,80 | 30,10 | 30,50 | 0,00% | 2,00 |
31.01.2024 | 30,50 | 30,90 | 30,30 | 30,50 | -0,65% | 915,00 |
30.01.2024 | 30,90 | 30,90 | 30,70 | 30,70 | -0,65% | - |
29.01.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 1,31% | 200,00 |
26.01.2024 | 29,80 | 30,50 | 29,80 | 30,50 | 0,66% | 196,00 |
25.01.2024 | 29,70 | 30,30 | 29,50 | 30,30 | 2,02% | - |
24.01.2024 | 29,90 | 30,10 | 29,70 | 29,70 | 0,00% | - |
23.01.2024 | 29,50 | 30,10 | 29,30 | 29,70 | 0,68% | 50,00 |
22.01.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | 250,00 |
19.01.2024 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | - |
18.01.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 0,69% | - |
17.01.2024 | 29,10 | 29,30 | 28,70 | 29,10 | -0,68% | 343,00 |
16.01.2024 | 29,10 | 29,30 | 28,90 | 29,30 | 0,69% | - |
15.01.2024 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | 17,00 |
12.01.2024 | 29,70 | 29,90 | 29,10 | 29,30 | -1,35% | - |
11.01.2024 | 29,70 | 29,90 | 29,10 | 29,70 | 0,00% | 250,00 |
10.01.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |
09.01.2024 | 30,30 | 30,30 | 29,90 | 30,10 | -0,66% | - |
08.01.2024 | 29,50 | 30,50 | 29,50 | 30,30 | 2,02% | 2,00 |
05.01.2024 | 29,30 | 30,00 | 29,30 | 29,70 | 0,68% | 51,00 |
04.01.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | 772,00 |
03.01.2024 | 30,10 | 30,30 | 29,30 | 29,50 | -2,64% | - |
02.01.2024 | 29,50 | 30,40 | 29,30 | 30,30 | 2,02% | 601,00 |
29.12.2023 | 29,70 | 29,90 | 29,70 | 29,70 | 0,34% | - |
28.12.2023 | 29,70 | 29,90 | 29,60 | 29,60 | -0,34% | - |
27.12.2023 | 30,10 | 30,10 | 29,50 | 29,70 | -0,67% | 97,00 |
22.12.2023 | 29,90 | 30,10 | 29,60 | 29,90 | 0,00% | 124,00 |
21.12.2023 | 29,90 | 29,90 | 29,50 | 29,90 | 0,67% | - |
20.12.2023 | 30,10 | 30,10 | 29,70 | 29,70 | -1,33% | 18,00 |
19.12.2023 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | - |
18.12.2023 | 30,10 | 30,30 | 29,70 | 29,90 | -0,66% | 164,00 |
15.12.2023 | 29,90 | 30,70 | 29,80 | 30,10 | 1,35% | 166,00 |
14.12.2023 | 29,10 | 29,70 | 28,90 | 29,70 | 2,77% | 1.042,00 |
13.12.2023 | 29,10 | 29,10 | 28,50 | 28,90 | 0,00% | - |
12.12.2023 | 29,30 | 29,50 | 28,90 | 28,90 | -1,37% | - |
11.12.2023 | 28,80 | 29,70 | 28,50 | 29,30 | 1,38% | 532,00 |
08.12.2023 | 28,50 | 29,10 | 28,50 | 28,90 | 1,40% | - |
07.12.2023 | 28,90 | 29,10 | 28,30 | 28,50 | -1,38% | - |
06.12.2023 | 28,70 | 29,30 | 28,70 | 28,90 | 1,40% | - |
05.12.2023 | 28,90 | 29,10 | 28,30 | 28,50 | -2,06% | 200,00 |
04.12.2023 | 28,70 | 29,50 | 28,70 | 29,10 | 1,39% | 35,00 |
01.12.2023 | 28,10 | 28,90 | 28,10 | 28,70 | 1,41% | 357,00 |
30.11.2023 | 27,70 | 28,30 | 27,70 | 28,30 | 1,43% | 55,00 |
29.11.2023 | 27,50 | 28,10 | 27,50 | 27,90 | 1,45% | 500,00 |
28.11.2023 | 27,70 | 27,70 | 27,30 | 27,50 | -1,43% | 20,00 |
27.11.2023 | 27,70 | 28,00 | 27,70 | 27,90 | 0,00% | 18,00 |
24.11.2023 | 27,70 | 28,10 | 27,60 | 27,90 | 0,36% | 559,00 |