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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,58 | 26,47 | 25,58 | 26,13 | 0,13% | - |
| 25.02.2021 | 26,90 | 27,01 | 25,98 | 26,09 | -3,37% | - |
| 24.02.2021 | 26,61 | 27,07 | 26,50 | 27,00 | 1,60% | - |
| 23.02.2021 | 26,27 | 26,70 | 26,13 | 26,58 | 0,30% | - |
| 22.02.2021 | 26,06 | 26,68 | 26,00 | 26,50 | 3,62% | - |
| 19.02.2021 | 25,32 | 25,63 | 25,22 | 25,57 | 3,08% | - |
| 18.02.2021 | 24,73 | 24,95 | 24,64 | 24,81 | -1,43% | - |
| 17.02.2021 | 25,02 | 25,29 | 24,78 | 25,17 | 1,19% | - |
| 16.02.2021 | 24,67 | 24,92 | 24,41 | 24,87 | 1,02% | - |
| 12.02.2021 | 24,61 | 24,67 | 24,41 | 24,62 | 0,53% | - |
| 11.02.2021 | 24,36 | 24,53 | 0,00 | 24,49 | -0,18% | - |
| 10.02.2021 | 24,06 | 24,90 | 0,00 | 24,54 | -6,75% | - |
| 09.02.2021 | 26,29 | 26,53 | 26,09 | 26,31 | -1,15% | - |
| 08.02.2021 | 26,23 | 26,65 | 26,00 | 26,62 | 2,46% | - |
| 05.02.2021 | 26,47 | 26,59 | 25,97 | 25,98 | 0,76% | - |
| 04.02.2021 | 25,63 | 25,96 | 0,00 | 25,78 | 1,12% | - |
| 03.02.2021 | 25,27 | 25,71 | 25,25 | 25,50 | 1,43% | - |
| 02.02.2021 | 25,15 | 25,15 | 25,14 | 25,14 | 1,23% | - |
| 01.02.2021 | 24,12 | 24,87 | 24,00 | 24,83 | 3,01% | - |
| 29.01.2021 | 24,56 | 24,65 | 23,90 | 24,11 | -1,97% | - |
| 28.01.2021 | 24,59 | 24,59 | 24,59 | 24,59 | -0,16% | - |
| 27.01.2021 | 25,12 | 25,21 | 24,49 | 24,63 | -2,32% | - |
| 26.01.2021 | 25,25 | 25,31 | 24,75 | 25,22 | 2,27% | - |
| 25.01.2021 | 24,73 | 24,86 | 24,39 | 24,66 | 0,20% | - |
| 22.01.2021 | 24,23 | 24,64 | 24,19 | 24,61 | -0,32% | - |
| 21.01.2021 | 24,77 | 25,12 | 24,68 | 24,69 | 0,00% | - |
| 20.01.2021 | 24,69 | 24,69 | 24,69 | 24,69 | -0,90% | - |
| 19.01.2021 | 24,75 | 24,99 | 24,68 | 24,91 | 0,22% | - |
| 15.01.2021 | 24,45 | 24,97 | 24,44 | 24,86 | -0,24% | - |
| 14.01.2021 | 24,73 | 25,14 | 24,64 | 24,92 | 2,13% | - |
| 13.01.2021 | 24,70 | 24,70 | 24,27 | 24,40 | -0,67% | - |
| 12.01.2021 | 24,56 | 24,56 | 24,56 | 24,56 | 0,92% | - |
| 11.01.2021 | 24,37 | 24,48 | 24,24 | 24,34 | 0,04% | - |
| 08.01.2021 | 24,47 | 24,68 | 24,16 | 24,33 | -0,57% | - |
| 07.01.2021 | 25,11 | 25,19 | 24,41 | 24,47 | -2,28% | - |
| 06.01.2021 | 25,03 | 25,04 | 25,03 | 25,04 | 7,61% | - |
| 05.01.2021 | 23,26 | 23,53 | 23,05 | 23,27 | 0,52% | - |
| 04.01.2021 | 23,42 | 23,43 | 23,06 | 23,15 | -1,59% | - |
| 31.12.2020 | 23,51 | 23,60 | 23,38 | 23,52 | 0,30% | - |
| 30.12.2020 | 23,77 | 23,80 | 23,43 | 23,45 | -0,99% | - |
| 29.12.2020 | 23,76 | 23,82 | 23,55 | 23,69 | -0,44% | - |
| 28.12.2020 | 24,08 | 24,10 | 23,78 | 23,79 | 1,10% | - |
| 24.12.2020 | 23,49 | 23,53 | 22,87 | 23,53 | -0,23% | - |
| 23.12.2020 | 23,39 | 23,71 | 23,37 | 23,59 | 2,48% | - |
| 22.12.2020 | 23,38 | 23,40 | 23,00 | 23,02 | -1,58% | - |
| 21.12.2020 | 23,22 | 23,54 | 23,21 | 23,39 | -2,20% | - |
| 18.12.2020 | 23,95 | 24,03 | 23,64 | 23,91 | 1,51% | - |
| 17.12.2020 | 23,77 | 23,83 | 22,08 | 23,56 | -1,92% | - |
| 16.12.2020 | 24,11 | 24,11 | 23,97 | 24,02 | -0,58% | - |
| 15.12.2020 | 23,94 | 24,28 | 23,74 | 24,16 | 1,77% | - |
| 14.12.2020 | 23,74 | 23,74 | 23,74 | 23,74 | 0,70% | - |
| 11.12.2020 | 23,86 | 23,87 | 22,01 | 23,57 | -0,34% | - |
| 10.12.2020 | 23,66 | 25,87 | 23,65 | 23,65 | -0,30% | - |
| 09.12.2020 | 24,08 | 24,15 | 23,52 | 23,72 | -0,63% | - |
| 08.12.2020 | 23,89 | 24,47 | 23,61 | 23,87 | 0,15% | - |
| 07.12.2020 | 23,80 | 23,97 | 23,61 | 23,84 | -0,50% | - |
| 04.12.2020 | 23,96 | 23,96 | 23,96 | 23,96 | 3,17% | - |
| 03.12.2020 | 23,66 | 23,66 | 23,22 | 23,22 | 1,55% | - |
| 02.12.2020 | 23,19 | 23,20 | 22,87 | 22,87 | 0,95% | - |
| 01.12.2020 | 22,83 | 22,83 | 20,30 | 22,65 | 0,73% | - |
| 30.11.2020 | 22,29 | 22,49 | 20,18 | 22,49 | -1,32% | - |
| 27.11.2020 | 22,97 | 23,02 | 22,75 | 22,79 | -1,41% | - |
| 25.11.2020 | 23,00 | 23,22 | 0,00 | 23,11 | -0,28% | - |
| 24.11.2020 | 22,59 | 23,28 | 22,51 | 23,18 | 4,94% | - |
| 23.11.2020 | 21,79 | 22,24 | 21,79 | 22,09 | 2,20% | - |
| 20.11.2020 | 21,41 | 21,69 | 21,31 | 21,61 | 0,14% | - |
| 19.11.2020 | 21,56 | 21,59 | 21,56 | 21,58 | 0,91% | - |
| 18.11.2020 | 21,98 | 22,00 | 21,39 | 21,39 | -2,33% | - |
| 17.11.2020 | 21,90 | 21,90 | 21,89 | 21,90 | 1,48% | - |
| 16.11.2020 | 21,93 | 21,97 | 21,51 | 21,58 | 1,89% | - |
| 13.11.2020 | 21,08 | 21,28 | 21,03 | 21,18 | 3,62% | - |
| 12.11.2020 | 20,67 | 20,71 | 20,22 | 20,44 | -1,59% | - |
| 11.11.2020 | 20,95 | 21,07 | 20,38 | 20,77 | -2,94% | - |
| 10.11.2020 | 21,27 | 21,49 | 0,00 | 21,40 | 1,37% | - |
| 09.11.2020 | 0,00 | 21,74 | 0,00 | 21,11 | 11,11% | - |
| 06.11.2020 | 19,58 | 19,61 | 18,98 | 19,00 | -2,76% | - |
| 05.11.2020 | 19,29 | 19,60 | 19,17 | 19,54 | 3,06% | - |
| 04.11.2020 | 19,01 | 19,22 | 0,00 | 18,96 | -2,42% | - |
| 03.11.2020 | 19,15 | 19,49 | 19,11 | 19,43 | 3,27% | - |
| 02.11.2020 | 18,58 | 18,93 | 18,56 | 18,81 | 4,18% | - |
| 30.10.2020 | 18,36 | 18,48 | 17,99 | 18,06 | -1,79% | - |
| 29.10.2020 | 17,82 | 18,54 | 17,70 | 18,39 | 3,20% | - |
| 28.10.2020 | 18,30 | 18,31 | 17,75 | 17,82 | -5,54% | - |
| 27.10.2020 | 18,86 | 18,86 | 18,86 | 18,86 | -0,55% | - |
| 26.10.2020 | 19,16 | 19,17 | 18,82 | 18,97 | -1,91% | - |
| 23.10.2020 | 0,00 | 19,37 | 0,00 | 19,34 | 1,02% | - |
| 22.10.2020 | 0,00 | 19,37 | 0,00 | 19,14 | 2,33% | - |
| 21.10.2020 | 18,49 | 18,80 | 18,30 | 18,71 | 3,92% | - |
| 20.10.2020 | 17,98 | 18,08 | 17,80 | 18,00 | 1,41% | - |
| 19.10.2020 | 18,32 | 18,40 | 17,72 | 17,75 | -2,85% | - |
| 16.10.2020 | 17,92 | 18,44 | 0,00 | 18,27 | 1,70% | - |
| 15.10.2020 | 17,53 | 17,99 | 17,52 | 17,97 | -0,55% | - |
| 14.10.2020 | 18,22 | 18,35 | 17,98 | 18,07 | 0,72% | - |
| 13.10.2020 | 18,37 | 18,45 | 17,94 | 17,94 | -3,29% | - |
| 12.10.2020 | 18,44 | 18,57 | 18,40 | 18,55 | 0,82% | - |
| 09.10.2020 | 18,44 | 18,55 | 18,22 | 18,40 | 0,33% | - |
| 08.10.2020 | 18,23 | 18,42 | 17,97 | 18,34 | 1,38% | - |
| 07.10.2020 | 17,87 | 18,14 | 17,71 | 18,09 | 3,14% | - |
| 06.10.2020 | 17,71 | 18,04 | 17,44 | 17,54 | -0,51% | - |
| 05.10.2020 | 17,61 | 17,73 | 17,51 | 17,63 | 0,92% | - |