Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 114,99 | 118,19 | 114,30 | 116,96 | -0,11% | - |
25.02.2021 | 113,39 | 118,11 | 0,00 | 117,09 | 1,74% | - |
24.02.2021 | 109,94 | 118,36 | 0,00 | 115,08 | 18,52% | - |
23.02.2021 | 96,82 | 98,67 | 94,59 | 97,10 | -2,86% | - |
22.02.2021 | 100,08 | 100,50 | 98,76 | 99,95 | -1,69% | - |
19.02.2021 | 101,98 | 102,96 | 101,42 | 101,67 | 1,32% | - |
18.02.2021 | 99,64 | 101,15 | 98,58 | 100,35 | -1,37% | - |
17.02.2021 | 102,18 | 102,84 | 101,10 | 101,75 | -2,15% | - |
16.02.2021 | 106,37 | 106,68 | 103,34 | 103,98 | 0,21% | - |
12.02.2021 | 103,10 | 104,14 | 102,40 | 103,77 | 0,65% | - |
11.02.2021 | 103,31 | 104,80 | 0,00 | 103,10 | 1,45% | - |
10.02.2021 | 101,30 | 102,56 | 99,78 | 101,63 | -0,73% | - |
09.02.2021 | 101,06 | 102,87 | 100,12 | 102,38 | 0,60% | - |
08.02.2021 | 100,02 | 102,08 | 99,46 | 101,77 | 4,41% | - |
05.02.2021 | 97,71 | 98,12 | 96,76 | 97,47 | -0,91% | - |
04.02.2021 | 97,41 | 98,92 | 96,29 | 98,37 | 2,12% | - |
03.02.2021 | 94,78 | 96,56 | 94,74 | 96,32 | 2,44% | - |
02.02.2021 | 92,26 | 94,55 | 91,59 | 94,03 | 3,70% | - |
01.02.2021 | 88,28 | 91,19 | 87,25 | 90,67 | 5,65% | - |
29.01.2021 | 90,24 | 90,24 | 85,07 | 85,82 | -4,35% | - |
28.01.2021 | 89,36 | 90,63 | 88,45 | 89,73 | 0,40% | - |
27.01.2021 | 89,90 | 90,33 | 87,61 | 89,37 | -5,95% | - |
26.01.2021 | 97,11 | 97,44 | 94,59 | 95,03 | -2,77% | - |
25.01.2021 | 97,73 | 97,73 | 97,73 | 97,73 | -0,56% | - |
22.01.2021 | 95,70 | 99,85 | 95,26 | 98,28 | 1,66% | - |
21.01.2021 | 96,61 | 97,34 | 94,93 | 96,68 | -0,95% | - |
20.01.2021 | 97,36 | 97,80 | 96,14 | 97,60 | 1,12% | - |
19.01.2021 | 99,03 | 99,62 | 96,33 | 96,52 | -0,42% | - |
15.01.2021 | 96,87 | 98,65 | 96,27 | 96,93 | -4,12% | - |
14.01.2021 | 102,50 | 103,18 | 100,94 | 101,09 | 0,38% | - |
13.01.2021 | 102,13 | 102,84 | 100,24 | 100,71 | -2,09% | - |
12.01.2021 | 103,21 | 103,54 | 102,32 | 102,85 | 0,88% | - |
11.01.2021 | 102,60 | 102,92 | 101,12 | 101,95 | -1,30% | - |
08.01.2021 | 103,13 | 104,35 | 101,82 | 103,29 | -4,02% | - |
07.01.2021 | 108,20 | 108,81 | 105,84 | 107,62 | 0,69% | - |
06.01.2021 | 101,27 | 107,50 | 100,55 | 106,89 | 10,50% | - |
05.01.2021 | 97,62 | 98,44 | 96,15 | 96,73 | 0,91% | - |
04.01.2021 | 97,19 | 97,19 | 93,75 | 95,86 | -0,05% | - |
31.12.2020 | 95,07 | 96,77 | 94,97 | 95,91 | 0,89% | - |
30.12.2020 | 95,33 | 95,99 | 94,66 | 95,06 | 4,00% | - |
29.12.2020 | 96,10 | 96,26 | 0,00 | 91,40 | -5,69% | - |
28.12.2020 | 96,23 | 98,34 | 94,28 | 96,91 | 2,96% | - |
24.12.2020 | 92,76 | 96,16 | 92,55 | 94,13 | 0,57% | - |
23.12.2020 | 91,15 | 96,81 | 90,93 | 93,60 | 6,10% | - |
22.12.2020 | 88,91 | 89,35 | 88,01 | 88,21 | 1,86% | - |
21.12.2020 | 85,65 | 87,39 | 85,55 | 86,60 | 1,54% | - |
18.12.2020 | 88,23 | 89,80 | 85,29 | 85,29 | -2,08% | - |
17.12.2020 | 86,82 | 87,36 | 85,91 | 87,10 | 0,98% | - |
16.12.2020 | 86,63 | 86,99 | 84,92 | 86,26 | -1,89% | - |
15.12.2020 | 87,92 | 87,93 | 87,92 | 87,92 | 4,60% | - |
14.12.2020 | 84,75 | 85,30 | 83,88 | 84,05 | 0,72% | - |
11.12.2020 | 84,71 | 84,89 | 83,08 | 83,45 | -1,28% | - |
10.12.2020 | 85,14 | 86,29 | 83,61 | 84,54 | -0,15% | - |
09.12.2020 | 85,25 | 85,43 | 83,40 | 84,66 | 0,07% | - |
08.12.2020 | 83,93 | 84,75 | 83,46 | 84,61 | 0,80% | - |
07.12.2020 | 84,37 | 84,37 | 83,93 | 83,93 | 23,21% | - |
04.12.2020 | 84,22 | 88,50 | 68,12 | 68,12 | -17,34% | - |
03.12.2020 | 84,01 | 84,29 | 82,16 | 82,41 | 2,12% | - |
02.12.2020 | 81,66 | 82,85 | 80,67 | 80,70 | -0,23% | - |
01.12.2020 | 80,81 | 82,10 | 79,17 | 80,89 | 12,16% | - |
30.11.2020 | 78,48 | 83,40 | 72,12 | 72,12 | -11,18% | - |
27.11.2020 | 81,27 | 83,67 | 80,10 | 81,19 | -1,20% | - |
25.11.2020 | 82,02 | 82,69 | 79,97 | 82,18 | -2,57% | - |
24.11.2020 | 82,91 | 84,44 | 82,51 | 84,35 | 4,61% | - |
23.11.2020 | 78,29 | 80,70 | 78,29 | 80,63 | 4,55% | - |
20.11.2020 | 76,25 | 77,42 | 75,57 | 77,12 | 2,87% | - |
19.11.2020 | 76,41 | 76,82 | 74,96 | 74,97 | -1,17% | - |
18.11.2020 | 76,50 | 77,20 | 75,44 | 75,86 | -1,10% | - |
17.11.2020 | 74,21 | 76,70 | 74,21 | 76,70 | 1,99% | - |
16.11.2020 | 75,47 | 76,30 | 74,28 | 75,20 | 2,41% | - |
13.11.2020 | 72,74 | 74,01 | 72,13 | 73,43 | 4,02% | - |
12.11.2020 | 70,59 | 70,59 | 70,59 | 70,59 | -4,43% | - |
11.11.2020 | 71,12 | 73,86 | 69,93 | 73,86 | 2,20% | - |
10.11.2020 | 74,38 | 74,38 | 71,70 | 72,27 | -2,17% | - |
09.11.2020 | 73,44 | 75,74 | 73,15 | 73,88 | 8,00% | - |
06.11.2020 | 68,17 | 69,29 | 67,98 | 68,40 | 0,02% | - |
05.11.2020 | 67,91 | 68,89 | 67,44 | 68,39 | 3,52% | - |
04.11.2020 | 66,93 | 68,56 | 65,39 | 66,06 | -4,11% | - |
03.11.2020 | 68,84 | 69,91 | 67,16 | 68,89 | 2,20% | - |
02.11.2020 | 72,16 | 72,16 | 66,54 | 67,41 | -0,77% | - |
30.10.2020 | 68,57 | 68,85 | 66,87 | 67,93 | -1,29% | - |
29.10.2020 | 68,50 | 69,08 | 67,71 | 68,82 | 0,75% | - |
28.10.2020 | 69,03 | 69,25 | 68,12 | 68,30 | -4,70% | - |
27.10.2020 | 71,27 | 71,86 | 71,13 | 71,67 | 0,15% | - |
26.10.2020 | 71,44 | 71,83 | 70,62 | 71,56 | -3,65% | - |
23.10.2020 | 72,85 | 74,27 | 72,47 | 74,27 | 4,69% | - |
22.10.2020 | 72,52 | 73,55 | 70,94 | 70,94 | -0,90% | - |
21.10.2020 | 70,49 | 72,10 | 69,60 | 71,59 | 2,14% | - |
20.10.2020 | 70,91 | 71,24 | 69,72 | 70,09 | -1,80% | - |
19.10.2020 | 71,57 | 71,57 | 69,18 | 71,37 | 1,05% | - |
16.10.2020 | 69,92 | 71,27 | 69,50 | 70,63 | 0,25% | - |
15.10.2020 | 68,72 | 70,46 | 68,41 | 70,46 | 0,93% | - |
14.10.2020 | 69,83 | 69,93 | 68,81 | 69,81 | 1,08% | - |
13.10.2020 | 68,59 | 69,30 | 68,08 | 69,06 | 0,56% | - |
12.10.2020 | 67,69 | 68,96 | 67,61 | 68,68 | 1,74% | - |
09.10.2020 | 67,41 | 67,82 | 66,70 | 67,50 | 2,12% | - |
08.10.2020 | 66,92 | 66,92 | 65,34 | 66,10 | 1,30% | - |
07.10.2020 | 65,04 | 65,53 | 64,36 | 65,25 | 0,54% | - |
06.10.2020 | 64,89 | 66,43 | 64,42 | 64,90 | -0,18% | - |
05.10.2020 | 65,02 | 65,02 | 65,00 | 65,02 | 2,75% | - |