30,169$
-0,73%
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 | 30,52 | 30,60 | 30,19 | 30,39 | 0,40% | 3.788.063,00 |
| 17.04.2024 | 30,82 | 30,89 | 30,10 | 30,27 | -0,26% | 3.817.245,00 |
| 16.04.2024 | 30,38 | 30,55 | 30,06 | 30,35 | -0,23% | 2.489.439,00 |
| 15.04.2024 | 30,65 | 31,02 | 30,29 | 30,42 | -0,10% | 4.154.386,00 |
| 12.04.2024 | 30,72 | 30,80 | 30,42 | 30,45 | -1,52% | 2.652.783,00 |
| 11.04.2024 | 30,75 | 31,02 | 30,58 | 30,92 | 0,78% | 2.541.087,00 |
| 10.04.2024 | 31,35 | 31,41 | 30,54 | 30,68 | -3,37% | 3.864.145,00 |
| 09.04.2024 | 31,36 | 31,77 | 31,15 | 31,75 | 0,89% | 2.878.544,00 |
| 08.04.2024 | 31,63 | 31,86 | 31,45 | 31,47 | 0,03% | 2.953.385,00 |
| 05.04.2024 | 31,79 | 32,08 | 31,46 | 31,46 | -1,41% | 2.289.939,00 |
| 04.04.2024 | 32,52 | 32,56 | 31,85 | 31,91 | -0,75% | 2.681.810,00 |
| 03.04.2024 | 32,17 | 32,38 | 32,05 | 32,15 | 0,03% | 2.929.345,00 |
| 02.04.2024 | 32,33 | 32,35 | 31,93 | 32,14 | -1,11% | 3.768.028,00 |
| 01.04.2024 | 32,65 | 32,71 | 32,37 | 32,50 | -0,40% | 3.706.893,00 |
| 28.03.2024 | 32,78 | 32,97 | 32,18 | 32,63 | -0,43% | 5.884.953,00 |
| 27.03.2024 | 32,16 | 32,87 | 32,14 | 32,77 | 2,21% | 3.506.748,00 |
| 26.03.2024 | 32,44 | 32,59 | 32,04 | 32,06 | -1,08% | 2.850.744,00 |
| 25.03.2024 | 32,73 | 32,97 | 32,19 | 32,41 | -1,04% | 5.093.964,00 |
| 22.03.2024 | 33,10 | 33,27 | 32,72 | 32,75 | -1,03% | 2.628.393,00 |
| 21.03.2024 | 32,95 | 33,29 | 32,79 | 33,09 | 0,85% | 3.276.704,00 |
| 20.03.2024 | 32,27 | 32,85 | 32,13 | 32,81 | 1,77% | 2.807.530,00 |
| 19.03.2024 | 32,48 | 32,74 | 32,14 | 32,24 | -0,59% | 4.081.194,00 |
| 18.03.2024 | 32,38 | 32,69 | 32,08 | 32,43 | 0,12% | 3.977.983,00 |
| 15.03.2024 | 32,46 | 32,87 | 32,32 | 32,39 | -0,83% | 15.353.438,00 |
| 14.03.2024 | 32,85 | 35,17 | 31,84 | 32,66 | -1,12% | 13.216.664,00 |
| 13.03.2024 | 32,52 | 33,22 | 32,52 | 33,03 | 1,47% | 4.885.438,00 |
| 12.03.2024 | 33,00 | 33,53 | 32,45 | 32,55 | -1,21% | 6.121.637,00 |
| 11.03.2024 | 32,40 | 32,97 | 32,40 | 32,95 | 2,14% | 5.085.901,00 |
| 08.03.2024 | 32,69 | 33,16 | 32,25 | 32,26 | -0,86% | 3.866.401,00 |
| 07.03.2024 | 31,93 | 32,61 | 31,93 | 32,54 | 2,17% | 4.153.593,00 |
| 06.03.2024 | 31,81 | 31,97 | 31,27 | 31,85 | 0,16% | 4.570.963,00 |
| 05.03.2024 | 31,72 | 32,52 | 31,68 | 31,80 | -0,44% | 4.220.455,00 |
| 04.03.2024 | 31,59 | 32,02 | 31,36 | 31,94 | 2,37% | 6.576.043,00 |
| 01.03.2024 | 31,36 | 31,51 | 30,87 | 31,20 | -0,64% | 3.587.208,00 |
| 29.02.2024 | 31,55 | 31,72 | 31,14 | 31,40 | -1,07% | 5.111.656,00 |
| 28.02.2024 | 32,04 | 32,19 | 31,59 | 31,74 | -2,04% | 2.941.713,00 |
| 27.02.2024 | 32,29 | 32,47 | 32,05 | 32,40 | 0,37% | 3.009.190,00 |
| 26.02.2024 | 32,27 | 32,66 | 32,16 | 32,28 | -0,06% | 2.562.428,00 |
| 23.02.2024 | 32,41 | 32,66 | 31,93 | 32,30 | -0,46% | 5.741.150,00 |
| 22.02.2024 | 32,35 | 32,67 | 32,11 | 32,45 | 0,06% | 3.185.613,00 |
| 21.02.2024 | 32,45 | 32,59 | 32,17 | 32,43 | -0,52% | 2.323.710,00 |
| 20.02.2024 | 32,32 | 32,63 | 32,13 | 32,60 | 0,46% | 2.983.899,00 |
| 16.02.2024 | 32,23 | 32,61 | 32,09 | 32,45 | 0,15% | 3.487.558,00 |
| 15.02.2024 | 31,88 | 32,75 | 31,85 | 32,40 | 2,14% | 3.406.896,00 |
| 14.02.2024 | 31,91 | 31,97 | 31,34 | 31,72 | 0,06% | 3.200.957,00 |
| 13.02.2024 | 31,65 | 31,89 | 31,12 | 31,70 | -1,06% | 5.248.836,00 |
| 12.02.2024 | 30,91 | 32,07 | 30,83 | 32,04 | 4,09% | 5.030.048,00 |
| 09.02.2024 | 31,60 | 31,71 | 30,60 | 30,78 | -3,21% | 6.647.457,00 |
| 08.02.2024 | 32,00 | 33,10 | 31,56 | 31,80 | -1,36% | 7.158.830,00 |
| 07.02.2024 | 33,24 | 33,24 | 31,85 | 32,24 | -2,27% | 7.949.471,00 |
| 06.02.2024 | 32,84 | 33,17 | 32,70 | 32,99 | 0,24% | 4.380.015,00 |
| 05.02.2024 | 32,80 | 33,03 | 32,40 | 32,91 | -0,51% | 5.069.850,00 |
| 02.02.2024 | 33,02 | 33,32 | 32,81 | 33,08 | -0,36% | 3.536.582,00 |
| 01.02.2024 | 33,07 | 33,22 | 32,64 | 33,20 | 0,64% | 3.565.383,00 |
| 31.01.2024 | 33,27 | 33,49 | 32,98 | 32,99 | -0,84% | 2.828.382,00 |
| 30.01.2024 | 33,30 | 33,57 | 33,23 | 33,27 | -0,39% | 2.201.125,00 |
| 29.01.2024 | 33,00 | 33,40 | 32,84 | 33,40 | 1,27% | 3.045.265,00 |
| 26.01.2024 | 33,13 | 33,14 | 32,74 | 32,98 | 0,18% | 2.636.327,00 |
| 25.01.2024 | 32,45 | 32,93 | 32,37 | 32,92 | 2,14% | 3.201.705,00 |
| 24.01.2024 | 32,53 | 32,78 | 32,21 | 32,23 | -0,15% | 2.759.205,00 |
| 23.01.2024 | 32,44 | 32,70 | 32,13 | 32,28 | 0,53% | 2.495.722,00 |
| 22.01.2024 | 32,00 | 32,43 | 31,92 | 32,11 | 0,82% | 3.585.150,00 |
| 19.01.2024 | 31,77 | 31,87 | 31,23 | 31,85 | 0,25% | 3.318.021,00 |
| 18.01.2024 | 31,74 | 31,86 | 31,42 | 31,77 | 0,99% | 4.599.062,00 |
| 17.01.2024 | 31,54 | 31,66 | 31,27 | 31,46 | -1,10% | 4.356.898,00 |
| 16.01.2024 | 31,71 | 31,95 | 31,53 | 31,81 | -0,50% | 3.564.114,00 |
| 12.01.2024 | 32,67 | 32,77 | 31,89 | 31,97 | -1,63% | 2.503.951,00 |
| 11.01.2024 | 32,43 | 32,53 | 31,79 | 32,50 | -0,25% | 3.230.202,00 |
| 10.01.2024 | 33,02 | 33,06 | 32,44 | 32,58 | -1,00% | 3.563.385,00 |
| 09.01.2024 | 32,88 | 33,06 | 32,72 | 32,91 | -0,96% | 2.520.026,00 |
| 08.01.2024 | 32,53 | 33,36 | 32,45 | 33,23 | 2,44% | 4.062.302,00 |
| 05.01.2024 | 32,20 | 32,77 | 32,19 | 32,44 | 0,78% | 3.164.266,00 |
| 04.01.2024 | 32,27 | 32,56 | 31,96 | 32,19 | 0,22% | 4.143.225,00 |
| 03.01.2024 | 33,00 | 33,00 | 32,08 | 32,12 | -2,96% | 2.557.709,00 |
| 02.01.2024 | 32,64 | 33,21 | 32,44 | 33,10 | 1,41% | 3.593.740,00 |
| 29.12.2023 | 32,94 | 32,95 | 32,36 | 32,64 | -0,91% | 2.954.350,00 |
| 28.12.2023 | 32,92 | 33,07 | 32,78 | 32,94 | -0,03% | 1.838.796,00 |
| 27.12.2023 | 33,05 | 33,19 | 32,83 | 32,95 | -0,48% | 2.005.809,00 |
| 26.12.2023 | 33,01 | 33,23 | 32,75 | 33,11 | 0,76% | 1.501.614,00 |
| 22.12.2023 | 33,11 | 33,13 | 32,67 | 32,86 | -0,33% | 2.173.548,00 |
| 21.12.2023 | 32,80 | 33,00 | 32,43 | 32,97 | 1,41% | 2.605.236,00 |
| 20.12.2023 | 32,89 | 33,09 | 32,44 | 32,51 | -1,43% | 2.420.351,00 |
| 19.12.2023 | 32,88 | 33,12 | 32,77 | 32,98 | 0,86% | 1.916.619,00 |
| 18.12.2023 | 32,74 | 33,00 | 32,38 | 32,70 | -0,46% | 3.437.659,00 |
| 15.12.2023 | 32,60 | 33,53 | 32,58 | 32,85 | 0,34% | 9.528.750,00 |
| 14.12.2023 | 31,81 | 32,76 | 31,77 | 32,74 | 3,94% | 6.359.166,00 |
| 13.12.2023 | 31,31 | 31,56 | 30,83 | 31,50 | 0,54% | 3.493.575,00 |
| 12.12.2023 | 31,54 | 31,62 | 31,21 | 31,33 | -0,85% | 3.312.080,00 |
| 11.12.2023 | 31,08 | 31,92 | 31,08 | 31,60 | 1,22% | 5.234.437,00 |
| 08.12.2023 | 30,90 | 31,31 | 30,69 | 31,22 | 1,27% | 2.843.178,00 |
| 07.12.2023 | 31,26 | 31,33 | 30,67 | 30,83 | -1,00% | 5.064.697,00 |
| 06.12.2023 | 31,13 | 31,56 | 31,02 | 31,14 | 1,04% | 3.490.213,00 |
| 05.12.2023 | 31,26 | 31,43 | 30,56 | 30,82 | -2,16% | 3.403.394,00 |
| 04.12.2023 | 31,21 | 31,81 | 31,10 | 31,50 | 0,61% | 3.282.053,00 |
| 01.12.2023 | 30,76 | 31,36 | 30,46 | 31,31 | 1,85% | 3.577.669,00 |
| 30.11.2023 | 30,44 | 30,80 | 30,28 | 30,74 | 0,33% | 4.610.394,00 |
| 29.11.2023 | 30,40 | 30,90 | 30,40 | 30,64 | 1,52% | 3.172.382,00 |
| 28.11.2023 | 30,32 | 30,35 | 30,05 | 30,18 | -0,56% | 2.198.889,00 |
| 27.11.2023 | 30,40 | 30,54 | 30,30 | 30,35 | -0,88% | 2.138.114,00 |
| 24.11.2023 | 30,55 | 30,69 | 30,30 | 30,62 | 0,49% | 1.045.312,00 |