89,582$
-1,03%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 90,13 | 90,64 | 88,92 | 89,68 | -0,92% | 328.393,00 |
| 18.04.2024 | 90,63 | 92,09 | 90,47 | 90,51 | -0,04% | 283.629,00 |
| 17.04.2024 | 91,25 | 92,28 | 90,52 | 90,55 | -0,30% | 422.849,00 |
| 16.04.2024 | 89,28 | 91,19 | 88,87 | 90,82 | 0,98% | 389.112,00 |
| 15.04.2024 | 91,81 | 92,43 | 89,03 | 89,94 | -1,64% | 448.881,00 |
| 12.04.2024 | 91,76 | 91,95 | 90,30 | 91,44 | -0,88% | 392.451,00 |
| 11.04.2024 | 90,78 | 92,34 | 89,64 | 92,25 | 1,94% | 352.435,00 |
| 10.04.2024 | 89,91 | 91,32 | 89,24 | 90,49 | -0,63% | 365.493,00 |
| 09.04.2024 | 91,86 | 92,11 | 90,38 | 91,06 | -0,72% | 295.507,00 |
| 08.04.2024 | 91,94 | 92,73 | 91,67 | 91,72 | 0,24% | 398.301,00 |
| 05.04.2024 | 91,64 | 92,16 | 90,88 | 91,50 | -0,04% | 401.220,00 |
| 04.04.2024 | 90,55 | 93,49 | 90,51 | 91,54 | 2,28% | 626.888,00 |
| 03.04.2024 | 89,13 | 90,93 | 89,13 | 89,50 | -0,63% | 257.924,00 |
| 02.04.2024 | 87,96 | 90,26 | 87,91 | 90,07 | 0,66% | 474.463,00 |
| 01.04.2024 | 92,01 | 92,01 | 89,20 | 89,48 | -3,29% | 320.013,00 |
| 28.03.2024 | 91,56 | 93,26 | 90,57 | 92,52 | 1,07% | 669.534,00 |
| 27.03.2024 | 90,41 | 91,74 | 90,09 | 91,54 | 2,43% | 323.925,00 |
| 26.03.2024 | 90,06 | 90,34 | 89,27 | 89,37 | 0,18% | 300.481,00 |
| 25.03.2024 | 89,59 | 90,88 | 89,20 | 89,21 | -0,25% | 281.804,00 |
| 22.03.2024 | 90,28 | 90,32 | 89,22 | 89,43 | -0,77% | 249.275,00 |
| 21.03.2024 | 90,51 | 91,36 | 89,66 | 90,12 | 1,40% | 429.475,00 |
| 20.03.2024 | 87,15 | 90,10 | 86,45 | 88,88 | 2,08% | 471.819,00 |
| 19.03.2024 | 87,32 | 88,31 | 86,70 | 87,07 | -0,39% | 394.888,00 |
| 18.03.2024 | 87,59 | 87,92 | 86,74 | 87,41 | 0,51% | 367.792,00 |
| 15.03.2024 | 86,62 | 87,35 | 86,13 | 86,97 | -0,30% | 898.146,00 |
| 14.03.2024 | 89,53 | 89,53 | 86,38 | 87,23 | -2,19% | 427.970,00 |
| 13.03.2024 | 91,68 | 92,47 | 88,66 | 89,18 | -2,56% | 521.847,00 |
| 12.03.2024 | 92,73 | 92,73 | 89,81 | 91,52 | -1,30% | 852.780,00 |
| 11.03.2024 | 94,13 | 95,75 | 92,27 | 92,73 | -2,34% | 541.578,00 |
| 08.03.2024 | 96,50 | 96,73 | 94,82 | 94,95 | -0,94% | 357.522,00 |
| 07.03.2024 | 95,73 | 96,25 | 94,45 | 95,85 | 0,58% | 491.793,00 |
| 06.03.2024 | 93,49 | 95,79 | 93,04 | 95,30 | 3,19% | 348.857,00 |
| 05.03.2024 | 93,16 | 94,69 | 92,24 | 92,35 | -1,47% | 514.982,00 |
| 04.03.2024 | 93,17 | 95,36 | 92,49 | 93,73 | 0,59% | 318.601,00 |
| 01.03.2024 | 92,77 | 94,38 | 92,42 | 93,18 | 0,59% | 398.784,00 |
| 29.02.2024 | 94,55 | 95,00 | 92,11 | 92,63 | -1,61% | 658.078,00 |
| 28.02.2024 | 90,11 | 94,39 | 89,58 | 94,15 | 3,35% | 1.107.735,00 |
| 27.02.2024 | 93,58 | 94,59 | 90,12 | 91,10 | -0,39% | 1.294.325,00 |
| 26.02.2024 | 93,37 | 93,97 | 83,60 | 91,46 | 22,06% | 2.056.560,00 |
| 23.02.2024 | 75,52 | 76,25 | 74,42 | 74,93 | -0,21% | 566.562,00 |
| 22.02.2024 | 75,05 | 75,13 | 73,64 | 75,09 | 0,78% | 355.481,00 |
| 21.02.2024 | 75,00 | 75,30 | 73,72 | 74,51 | -1,18% | 307.257,00 |
| 20.02.2024 | 75,54 | 75,95 | 75,05 | 75,40 | -1,44% | 289.464,00 |
| 16.02.2024 | 76,78 | 77,17 | 76,22 | 76,50 | -1,12% | 232.297,00 |
| 15.02.2024 | 76,90 | 77,54 | 76,18 | 77,37 | 2,30% | 245.184,00 |
| 14.02.2024 | 73,72 | 75,89 | 73,15 | 75,63 | 4,27% | 296.869,00 |
| 13.02.2024 | 72,93 | 74,07 | 71,72 | 72,53 | -4,63% | 397.922,00 |
| 12.02.2024 | 76,64 | 76,88 | 75,89 | 76,05 | -0,45% | 233.763,00 |
| 09.02.2024 | 75,45 | 76,56 | 74,81 | 76,39 | 1,27% | 206.766,00 |
| 08.02.2024 | 74,03 | 75,43 | 74,03 | 75,43 | 1,88% | 217.093,00 |
| 07.02.2024 | 72,87 | 74,15 | 72,59 | 74,04 | 1,90% | 282.347,00 |
| 06.02.2024 | 71,26 | 72,74 | 71,26 | 72,66 | 1,86% | 182.403,00 |
| 05.02.2024 | 72,41 | 72,42 | 71,00 | 71,33 | -2,83% | 299.344,00 |
| 02.02.2024 | 72,52 | 73,84 | 72,20 | 73,41 | 0,25% | 241.013,00 |
| 01.02.2024 | 72,84 | 73,45 | 72,36 | 73,23 | 1,57% | 219.607,00 |
| 31.01.2024 | 73,00 | 74,21 | 71,97 | 72,10 | -1,60% | 317.997,00 |
| 30.01.2024 | 73,75 | 74,09 | 73,15 | 73,27 | -1,39% | 259.613,00 |
| 29.01.2024 | 73,59 | 74,41 | 72,87 | 74,30 | 0,50% | 250.538,00 |
| 26.01.2024 | 74,34 | 75,25 | 73,90 | 73,93 | -0,30% | 224.788,00 |
| 25.01.2024 | 75,79 | 76,03 | 73,61 | 74,15 | -0,55% | 321.107,00 |
| 24.01.2024 | 77,09 | 77,39 | 74,51 | 74,56 | -2,02% | 216.681,00 |
| 23.01.2024 | 77,66 | 77,81 | 75,89 | 76,10 | -1,00% | 261.369,00 |
| 22.01.2024 | 76,35 | 77,63 | 76,29 | 76,86 | 1,28% | 400.644,00 |
| 19.01.2024 | 73,52 | 76,11 | 71,68 | 75,89 | 6,95% | 510.811,00 |
| 18.01.2024 | 69,81 | 71,02 | 69,23 | 70,96 | 2,34% | 215.710,00 |
| 17.01.2024 | 69,56 | 70,23 | 67,21 | 69,34 | -2,13% | 284.294,00 |
| 16.01.2024 | 72,00 | 72,00 | 70,32 | 70,85 | -2,37% | 351.343,00 |
| 12.01.2024 | 73,32 | 73,83 | 72,34 | 72,57 | 0,06% | 325.633,00 |
| 11.01.2024 | 70,41 | 72,55 | 70,41 | 72,53 | 2,44% | 439.299,00 |
| 10.01.2024 | 70,24 | 71,24 | 70,04 | 70,80 | 0,33% | 196.943,00 |
| 09.01.2024 | 71,38 | 71,55 | 70,34 | 70,57 | -2,47% | 181.226,00 |
| 08.01.2024 | 70,70 | 72,36 | 70,59 | 72,36 | 2,09% | 256.377,00 |
| 05.01.2024 | 71,09 | 72,25 | 70,56 | 70,88 | -0,87% | 322.453,00 |
| 04.01.2024 | 71,56 | 72,69 | 71,26 | 71,50 | -1,37% | 304.666,00 |
| 03.01.2024 | 74,54 | 74,54 | 72,17 | 72,49 | -3,57% | 289.365,00 |
| 02.01.2024 | 74,48 | 75,63 | 74,02 | 75,17 | -0,45% | 302.782,00 |
| 29.12.2023 | 76,07 | 76,47 | 75,21 | 75,51 | -1,13% | 225.022,00 |
| 28.12.2023 | 76,07 | 76,72 | 75,90 | 76,37 | -0,17% | 170.946,00 |
| 27.12.2023 | 76,39 | 76,88 | 76,08 | 76,50 | 0,60% | 142.187,00 |
| 26.12.2023 | 75,13 | 76,17 | 75,01 | 76,04 | 1,12% | 134.395,00 |
| 22.12.2023 | 74,80 | 75,76 | 74,78 | 75,20 | 1,16% | 154.573,00 |
| 21.12.2023 | 74,50 | 75,59 | 73,77 | 74,34 | 0,46% | 199.145,00 |
| 20.12.2023 | 74,32 | 76,07 | 73,80 | 74,00 | -0,43% | 457.620,00 |
| 19.12.2023 | 74,25 | 74,84 | 73,26 | 74,32 | 1,71% | 532.688,00 |
| 18.12.2023 | 73,50 | 73,83 | 72,54 | 73,07 | 0,08% | 449.341,00 |
| 15.12.2023 | 76,31 | 76,31 | 72,62 | 73,01 | -4,59% | 1.488.594,00 |
| 14.12.2023 | 74,46 | 76,60 | 74,24 | 76,52 | 4,25% | 625.677,00 |
| 13.12.2023 | 70,33 | 73,40 | 70,09 | 73,40 | 4,19% | 429.531,00 |
| 12.12.2023 | 69,80 | 70,66 | 68,98 | 70,45 | 1,34% | 292.129,00 |
| 11.12.2023 | 69,94 | 70,51 | 69,32 | 69,52 | -1,01% | 229.063,00 |
| 08.12.2023 | 69,48 | 70,75 | 69,48 | 70,23 | 0,63% | 219.539,00 |
| 07.12.2023 | 70,05 | 70,55 | 69,49 | 69,79 | -0,48% | 287.527,00 |
| 06.12.2023 | 70,16 | 71,78 | 69,82 | 70,13 | 0,31% | 277.505,00 |
| 05.12.2023 | 70,56 | 71,00 | 69,49 | 69,91 | -0,34% | 299.617,00 |
| 04.12.2023 | 68,44 | 70,49 | 68,06 | 70,15 | 1,61% | 249.746,00 |
| 01.12.2023 | 67,02 | 69,33 | 66,61 | 69,04 | 2,51% | 416.234,00 |
| 30.11.2023 | 66,48 | 67,53 | 65,81 | 67,35 | 1,95% | 530.901,00 |
| 29.11.2023 | 66,07 | 67,09 | 66,01 | 66,06 | 0,61% | 366.581,00 |
| 28.11.2023 | 66,58 | 66,58 | 65,63 | 65,66 | -1,47% | 170.878,00 |
| 27.11.2023 | 66,08 | 66,68 | 65,42 | 66,64 | 0,14% | 207.220,00 |