30,440$
-3,15%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 31,13 | 31,25 | 30,32 | 30,44 | -3,15% | 3.673.991,00 |
| 29.04.2024 | 31,56 | 31,63 | 31,23 | 31,43 | -0,13% | 3.661.352,00 |
| 26.04.2024 | 31,05 | 31,60 | 31,00 | 31,47 | 0,99% | 3.576.757,00 |
| 25.04.2024 | 31,10 | 31,34 | 30,54 | 31,16 | -0,76% | 5.049.029,00 |
| 24.04.2024 | 30,58 | 31,67 | 30,50 | 31,40 | 1,32% | 5.037.749,00 |
| 23.04.2024 | 30,82 | 31,18 | 30,71 | 30,99 | -0,13% | 3.600.701,00 |
| 22.04.2024 | 30,96 | 31,31 | 30,50 | 31,03 | 1,01% | 3.071.917,00 |
| 19.04.2024 | 30,46 | 30,79 | 30,21 | 30,72 | 1,09% | 4.643.856,00 |
| 18.04.2024 | 30,52 | 30,60 | 30,19 | 30,39 | 0,40% | 3.788.058,00 |
| 17.04.2024 | 30,82 | 30,89 | 30,10 | 30,27 | -0,26% | 3.817.099,00 |
| 16.04.2024 | 30,38 | 30,55 | 30,06 | 30,35 | -0,23% | 2.486.542,00 |
| 15.04.2024 | 30,65 | 31,02 | 30,29 | 30,42 | -0,10% | 4.100.480,00 |
| 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% | 2.534.024,00 |
| 10.04.2024 | 31,35 | 31,41 | 30,54 | 30,68 | -3,37% | 3.864.140,00 |
| 09.04.2024 | 31,36 | 31,77 | 31,15 | 31,75 | 0,89% | 2.874.970,00 |
| 08.04.2024 | 31,63 | 31,86 | 31,45 | 31,47 | 0,03% | 2.815.179,00 |
| 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% | 2.681.310,00 |
| 03.04.2024 | 32,17 | 32,38 | 32,05 | 32,15 | 0,03% | 2.859.649,00 |
| 02.04.2024 | 32,33 | 32,35 | 31,93 | 32,14 | -1,11% | 3.768.024,00 |
| 01.04.2024 | 32,65 | 32,71 | 32,37 | 32,50 | -0,40% | 3.705.848,00 |
| 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% | 3.488.115,00 |
| 26.03.2024 | 32,44 | 32,59 | 32,04 | 32,06 | -1,08% | 2.818.222,00 |
| 25.03.2024 | 32,73 | 32,97 | 32,19 | 32,41 | -1,04% | 4.877.263,00 |
| 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% | 3.276.671,00 |
| 20.03.2024 | 32,27 | 32,85 | 32,13 | 32,81 | 1,77% | 2.614.430,00 |
| 19.03.2024 | 32,48 | 32,74 | 32,14 | 32,24 | -0,59% | 3.661.540,00 |
| 18.03.2024 | 32,38 | 32,69 | 32,08 | 32,43 | 0,12% | 3.977.982,00 |
| 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% | 13.153.661,00 |
| 13.03.2024 | 32,52 | 33,22 | 32,52 | 33,03 | 1,47% | 4.693.831,00 |
| 12.03.2024 | 33,00 | 33,53 | 32,45 | 32,55 | -1,21% | 6.080.375,00 |
| 11.03.2024 | 32,40 | 32,97 | 32,40 | 32,95 | 2,14% | 5.085.214,00 |
| 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% | 4.152.795,00 |
| 06.03.2024 | 31,81 | 31,97 | 31,27 | 31,85 | 0,16% | 4.414.549,00 |
| 05.03.2024 | 31,72 | 32,52 | 31,68 | 31,80 | -0,44% | 3.914.887,00 |
| 04.03.2024 | 31,59 | 32,02 | 31,36 | 31,94 | 2,37% | 6.521.996,00 |
| 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% | 5.009.968,00 |
| 28.02.2024 | 32,04 | 32,19 | 31,59 | 31,74 | -2,04% | 2.828.109,00 |
| 27.02.2024 | 32,29 | 32,47 | 32,05 | 32,40 | 0,37% | 2.940.452,00 |
| 26.02.2024 | 32,27 | 32,66 | 32,16 | 32,28 | -0,06% | 2.548.805,00 |
| 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% | 3.113.743,00 |
| 21.02.2024 | 32,45 | 32,59 | 32,17 | 32,43 | -0,52% | 2.318.103,00 |
| 20.02.2024 | 32,32 | 32,63 | 32,13 | 32,60 | 0,46% | 2.983.643,00 |
| 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% | 3.200.556,00 |
| 13.02.2024 | 31,65 | 31,89 | 31,12 | 31,70 | -1,06% | 5.209.046,00 |
| 12.02.2024 | 30,91 | 32,07 | 30,83 | 32,04 | 4,09% | 5.012.195,00 |
| 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% | 7.142.023,00 |
| 07.02.2024 | 33,24 | 33,24 | 31,85 | 32,24 | -2,27% | 7.782.961,00 |
| 06.02.2024 | 32,84 | 33,17 | 32,70 | 32,99 | 0,24% | 4.335.912,00 |
| 05.02.2024 | 32,80 | 33,03 | 32,40 | 32,91 | -0,51% | 5.069.519,00 |
| 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% | 3.565.037,00 |
| 31.01.2024 | 33,27 | 33,49 | 32,98 | 32,99 | -0,84% | 2.828.375,00 |
| 30.01.2024 | 33,30 | 33,57 | 33,23 | 33,27 | -0,39% | 2.179.934,00 |
| 29.01.2024 | 33,00 | 33,40 | 32,84 | 33,40 | 1,27% | 3.042.550,00 |
| 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% | 3.201.344,00 |
| 24.01.2024 | 32,53 | 32,78 | 32,21 | 32,23 | -0,15% | 2.671.093,00 |
| 23.01.2024 | 32,44 | 32,70 | 32,13 | 32,28 | 0,53% | 2.388.748,00 |
| 22.01.2024 | 32,00 | 32,43 | 31,92 | 32,11 | 0,82% | 3.509.032,00 |
| 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% | 4.499.904,00 |
| 17.01.2024 | 31,54 | 31,66 | 31,27 | 31,46 | -1,10% | 4.355.192,00 |
| 16.01.2024 | 31,71 | 31,95 | 31,53 | 31,81 | -0,50% | 3.564.104,00 |
| 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% | 3.224.636,00 |
| 10.01.2024 | 33,02 | 33,06 | 32,44 | 32,58 | -1,00% | 3.559.643,00 |
| 09.01.2024 | 32,88 | 33,06 | 32,72 | 32,91 | -0,96% | 2.516.719,00 |
| 08.01.2024 | 32,53 | 33,36 | 32,45 | 33,23 | 2,44% | 4.060.689,00 |
| 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% | 4.069.637,00 |
| 03.01.2024 | 33,00 | 33,00 | 32,08 | 32,12 | -2,96% | 2.557.683,00 |
| 02.01.2024 | 32,64 | 33,21 | 32,44 | 33,10 | 1,41% | 3.582.757,00 |
| 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% | 1.834.984,00 |
| 27.12.2023 | 33,05 | 33,19 | 32,83 | 32,95 | -0,48% | 1.864.986,00 |
| 26.12.2023 | 33,01 | 33,23 | 32,75 | 33,11 | 0,76% | 1.442.864,00 |
| 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% | 2.500.570,00 |
| 20.12.2023 | 32,89 | 33,09 | 32,44 | 32,51 | -1,43% | 2.418.920,00 |
| 19.12.2023 | 32,88 | 33,12 | 32,77 | 32,98 | 0,86% | 1.916.609,00 |
| 18.12.2023 | 32,74 | 33,00 | 32,38 | 32,70 | -0,46% | 3.437.205,00 |
| 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% | 6.357.305,00 |
| 13.12.2023 | 31,31 | 31,56 | 30,83 | 31,50 | 0,54% | 3.493.137,00 |
| 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% | 5.152.939,00 |
| 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% | 5.064.449,00 |
| 06.12.2023 | 31,13 | 31,56 | 31,02 | 31,14 | 1,04% | 3.489.638,00 |