Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 82,70 | 83,00 | 82,70 | 83,00 | 0,25% | - |
25.02.2021 | 83,38 | 83,92 | 81,96 | 82,79 | -0,87% | - |
24.02.2021 | 81,88 | 84,54 | 81,85 | 83,52 | 2,32% | - |
23.02.2021 | 80,17 | 82,22 | 80,02 | 81,63 | 1,73% | - |
22.02.2021 | 78,76 | 80,74 | 78,63 | 80,24 | 2,33% | - |
19.02.2021 | 79,13 | 79,54 | 76,91 | 78,41 | 1,76% | - |
18.02.2021 | 77,41 | 77,68 | 76,38 | 77,05 | -2,57% | - |
17.02.2021 | 79,01 | 79,31 | 78,11 | 79,08 | -0,05% | - |
16.02.2021 | 80,27 | 80,34 | 78,62 | 79,12 | -0,04% | - |
12.02.2021 | 77,47 | 79,33 | 77,44 | 79,16 | 2,31% | - |
11.02.2021 | 77,69 | 77,69 | 76,21 | 77,37 | 0,30% | - |
10.02.2021 | 77,74 | 78,02 | 0,00 | 77,14 | -1,64% | - |
09.02.2021 | 78,07 | 78,93 | 77,31 | 78,43 | -1,30% | - |
08.02.2021 | 79,48 | 79,72 | 78,72 | 79,46 | 0,79% | - |
05.02.2021 | 78,64 | 79,46 | 78,55 | 78,84 | -0,05% | - |
04.02.2021 | 78,63 | 78,89 | 78,63 | 78,88 | 0,79% | - |
03.02.2021 | 77,48 | 79,35 | 77,29 | 78,26 | 0,04% | - |
02.02.2021 | 78,39 | 79,05 | 77,73 | 78,23 | 1,58% | - |
01.02.2021 | 75,81 | 77,39 | 75,44 | 77,02 | 2,85% | - |
29.01.2021 | 77,33 | 77,37 | 74,53 | 74,88 | -3,75% | - |
28.01.2021 | 77,21 | 78,57 | 77,03 | 77,80 | 2,75% | - |
27.01.2021 | 76,74 | 76,92 | 75,56 | 75,72 | -3,55% | - |
26.01.2021 | 78,77 | 79,37 | 78,13 | 78,51 | -1,22% | - |
25.01.2021 | 79,88 | 80,02 | 78,27 | 79,48 | -1,03% | - |
22.01.2021 | 78,89 | 80,59 | 78,67 | 80,31 | -0,27% | - |
21.01.2021 | 80,64 | 81,15 | 79,96 | 80,52 | -0,90% | - |
20.01.2021 | 81,61 | 81,90 | 80,72 | 81,26 | 0,35% | - |
19.01.2021 | 81,38 | 81,99 | 80,47 | 80,98 | 0,17% | - |
15.01.2021 | 79,41 | 81,35 | 79,12 | 80,84 | -0,96% | - |
14.01.2021 | 81,25 | 82,36 | 80,56 | 81,62 | 1,97% | - |
13.01.2021 | 81,36 | 81,37 | 79,97 | 80,05 | -2,37% | - |
12.01.2021 | 81,83 | 82,00 | 81,83 | 81,99 | 0,79% | - |
11.01.2021 | 81,02 | 82,06 | 80,94 | 81,34 | 0,06% | - |
08.01.2021 | 82,09 | 82,75 | 80,39 | 81,29 | -1,52% | - |
07.01.2021 | 81,41 | 82,64 | 81,01 | 82,55 | 2,47% | - |
06.01.2021 | 79,60 | 81,53 | 79,46 | 80,56 | 5,74% | - |
05.01.2021 | 75,56 | 77,00 | 75,50 | 76,19 | 1,28% | - |
04.01.2021 | 76,92 | 76,92 | 74,40 | 75,23 | -2,38% | - |
31.12.2020 | 76,56 | 77,82 | 76,50 | 77,06 | 0,40% | - |
30.12.2020 | 76,81 | 77,32 | 76,35 | 76,76 | 1,18% | - |
29.12.2020 | 75,88 | 79,00 | 75,10 | 75,86 | -0,85% | - |
28.12.2020 | 77,25 | 77,71 | 75,14 | 76,51 | 0,03% | - |
24.12.2020 | 75,85 | 76,57 | 74,69 | 76,49 | -0,19% | - |
23.12.2020 | 76,32 | 76,86 | 75,89 | 76,63 | 0,54% | - |
22.12.2020 | 76,47 | 76,72 | 75,69 | 76,22 | -0,53% | - |
21.12.2020 | 75,36 | 76,83 | 75,29 | 76,63 | -0,82% | - |
18.12.2020 | 78,41 | 78,95 | 76,84 | 77,26 | -0,71% | - |
17.12.2020 | 78,13 | 78,27 | 77,47 | 77,81 | -0,12% | - |
16.12.2020 | 78,72 | 78,75 | 76,53 | 77,90 | -1,04% | - |
15.12.2020 | 77,41 | 79,10 | 77,23 | 78,71 | 2,79% | - |
14.12.2020 | 76,66 | 76,66 | 76,58 | 76,58 | -1,42% | - |
11.12.2020 | 89,49 | 89,49 | 77,68 | 77,68 | 0,67% | - |
10.12.2020 | 76,44 | 77,48 | 76,40 | 77,17 | 0,76% | - |
09.12.2020 | 76,93 | 77,07 | 75,91 | 76,58 | 0,35% | - |
08.12.2020 | 76,12 | 78,61 | 75,73 | 76,31 | -0,08% | - |
07.12.2020 | 76,20 | 76,48 | 75,56 | 76,37 | 0,30% | - |
04.12.2020 | 76,14 | 76,14 | 76,14 | 76,14 | 2,31% | - |
03.12.2020 | 74,13 | 75,06 | 74,04 | 74,42 | 0,96% | - |
02.12.2020 | 74,31 | 74,57 | 72,54 | 73,71 | -0,47% | - |
01.12.2020 | 73,64 | 75,67 | 72,81 | 74,06 | 2,03% | - |
30.11.2020 | 74,44 | 74,73 | 72,56 | 72,59 | -4,98% | - |
27.11.2020 | 74,94 | 76,40 | 74,59 | 76,39 | 2,53% | - |
25.11.2020 | 74,54 | 76,15 | 73,19 | 74,51 | -1,86% | - |
24.11.2020 | 74,69 | 76,23 | 74,59 | 75,92 | 4,11% | - |
23.11.2020 | 72,52 | 73,40 | 72,42 | 72,92 | 1,60% | - |
20.11.2020 | 71,65 | 72,25 | 71,27 | 71,77 | 0,61% | - |
19.11.2020 | 71,56 | 72,07 | 70,21 | 71,34 | -1,84% | - |
18.11.2020 | 73,10 | 74,11 | 72,58 | 72,67 | 1,74% | - |
17.11.2020 | 70,57 | 73,12 | 70,51 | 71,43 | -1,76% | - |
16.11.2020 | 71,03 | 73,00 | 70,91 | 72,71 | 4,78% | - |
13.11.2020 | 69,39 | 69,39 | 69,39 | 69,39 | 1,74% | - |
12.11.2020 | 68,74 | 69,30 | 67,48 | 68,20 | -2,11% | - |
11.11.2020 | 69,97 | 72,33 | 69,13 | 69,67 | -2,23% | - |
10.11.2020 | 71,03 | 71,93 | 70,64 | 71,26 | 2,84% | - |
09.11.2020 | 69,66 | 70,55 | 68,55 | 69,30 | 7,07% | - |
06.11.2020 | 65,62 | 66,18 | 64,72 | 64,72 | -0,89% | - |
05.11.2020 | 63,99 | 66,50 | 63,90 | 65,30 | 4,11% | - |
04.11.2020 | 62,66 | 64,71 | 62,28 | 62,72 | -2,72% | - |
03.11.2020 | 63,56 | 65,14 | 63,30 | 64,48 | 3,01% | - |
02.11.2020 | 62,84 | 64,29 | 62,08 | 62,59 | 3,56% | - |
30.10.2020 | 60,33 | 61,62 | 0,00 | 60,44 | -3,63% | - |
29.10.2020 | 61,35 | 63,17 | 61,35 | 62,72 | 2,75% | - |
28.10.2020 | 61,82 | 62,73 | 60,92 | 61,04 | -5,03% | - |
27.10.2020 | 62,90 | 64,31 | 62,90 | 64,27 | -0,82% | - |
26.10.2020 | 64,30 | 64,95 | 64,01 | 64,80 | -3,81% | - |
23.10.2020 | 66,37 | 67,36 | 65,65 | 67,36 | 3,89% | - |
22.10.2020 | 65,78 | 66,55 | 64,84 | 64,84 | -1,53% | - |
21.10.2020 | 0,00 | 66,46 | 0,00 | 65,84 | 0,62% | - |
20.10.2020 | 65,27 | 66,88 | 64,98 | 65,44 | 0,50% | - |
19.10.2020 | 64,69 | 65,11 | 63,77 | 65,11 | 0,59% | - |
16.10.2020 | 64,27 | 65,04 | 63,44 | 64,73 | 3,20% | - |
15.10.2020 | 62,89 | 64,33 | 62,72 | 62,72 | -3,31% | - |
14.10.2020 | 64,38 | 64,91 | 63,47 | 64,87 | 2,83% | - |
13.10.2020 | 63,70 | 64,05 | 62,80 | 63,09 | -1,26% | - |
12.10.2020 | 64,62 | 64,64 | 63,39 | 63,89 | -0,53% | - |
09.10.2020 | 64,00 | 65,07 | 63,52 | 64,23 | 1,47% | - |
08.10.2020 | 62,85 | 63,52 | 62,45 | 63,30 | 1,05% | - |
07.10.2020 | 62,95 | 62,95 | 61,66 | 62,64 | 2,79% | - |
06.10.2020 | 60,26 | 62,60 | 60,23 | 60,94 | 0,45% | - |
05.10.2020 | 60,78 | 60,78 | 60,65 | 60,67 | 2,79% | - |