107,070$
7,26%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 102,55 | 107,11 | 100,17 | 107,01 | 7,20% | 1.235.838,00 |
02.05.2024 | 97,00 | 100,95 | 94,36 | 99,82 | 9,05% | 1.228.559,00 |
01.05.2024 | 92,26 | 93,71 | 90,03 | 91,54 | -0,56% | 575.151,00 |
30.04.2024 | 94,78 | 97,02 | 91,86 | 92,06 | -3,06% | 639.259,00 |
29.04.2024 | 95,85 | 96,19 | 94,13 | 94,97 | -0,81% | 417.316,00 |
26.04.2024 | 94,11 | 97,84 | 93,75 | 95,75 | 1,44% | 374.012,00 |
25.04.2024 | 93,72 | 94,64 | 92,18 | 94,39 | -0,03% | 417.684,00 |
24.04.2024 | 95,43 | 95,66 | 94,02 | 94,42 | -0,44% | 370.111,00 |
23.04.2024 | 91,77 | 95,15 | 91,77 | 94,84 | 3,62% | 421.673,00 |
22.04.2024 | 90,12 | 91,88 | 89,66 | 91,53 | 2,06% | 280.547,00 |
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% | 207.716,00 |
17.04.2024 | 91,25 | 92,28 | 90,52 | 90,55 | -0,30% | 363.091,00 |
16.04.2024 | 89,28 | 91,19 | 88,87 | 90,82 | 0,98% | 276.188,00 |
15.04.2024 | 91,81 | 92,43 | 89,03 | 89,94 | -1,64% | 390.980,00 |
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% | 293.238,00 |
10.04.2024 | 89,91 | 91,32 | 89,24 | 90,49 | -0,63% | 279.530,00 |
09.04.2024 | 91,86 | 92,11 | 90,38 | 91,06 | -0,72% | 179.471,00 |
08.04.2024 | 91,94 | 92,73 | 91,67 | 91,72 | 0,24% | 251.719,00 |
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% | 505.374,00 |
03.04.2024 | 89,13 | 90,93 | 89,13 | 89,50 | -0,63% | 200.562,00 |
02.04.2024 | 87,96 | 90,26 | 87,91 | 90,07 | 0,66% | 467.601,00 |
01.04.2024 | 92,01 | 92,01 | 89,20 | 89,48 | -3,29% | 239.060,00 |
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 | 2,39% | 307.107,00 |
26.03.2024 | 90,06 | 90,34 | 89,27 | 89,40 | 0,21% | 241.813,00 |
25.03.2024 | 89,59 | 90,88 | 89,20 | 89,21 | -0,25% | 281.758,00 |
22.03.2024 | 90,28 | 90,32 | 89,22 | 89,43 | -0,84% | 249.275,00 |
21.03.2024 | 90,51 | 91,36 | 89,66 | 90,19 | 1,46% | 357.879,00 |
20.03.2024 | 87,15 | 90,10 | 86,45 | 88,89 | 2,09% | 389.849,00 |
19.03.2024 | 87,32 | 88,31 | 86,70 | 87,07 | -0,47% | 399.675,00 |
18.03.2024 | 87,59 | 87,92 | 86,74 | 87,48 | 0,59% | 273.947,00 |
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% | 427.062,00 |
13.03.2024 | 91,68 | 92,47 | 88,66 | 89,18 | -2,57% | 518.193,00 |
12.03.2024 | 92,73 | 92,73 | 89,81 | 91,53 | -1,30% | 798.875,00 |
11.03.2024 | 94,13 | 95,75 | 92,27 | 92,74 | -2,33% | 464.249,00 |
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% | 491.792,00 |
06.03.2024 | 93,49 | 95,79 | 93,04 | 95,30 | 3,19% | 289.585,00 |
05.03.2024 | 93,16 | 94,69 | 92,24 | 92,35 | -1,47% | 458.287,00 |
04.03.2024 | 93,17 | 95,36 | 92,49 | 93,73 | 0,59% | 267.205,00 |
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% | 461.362,00 |
28.02.2024 | 90,11 | 94,39 | 89,58 | 94,15 | 3,35% | 1.077.216,00 |
27.02.2024 | 93,58 | 94,59 | 90,12 | 91,10 | -0,39% | 1.194.920,00 |
26.02.2024 | 93,37 | 93,97 | 83,60 | 91,46 | 22,06% | 2.055.456,00 |
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% | 256.420,00 |
21.02.2024 | 75,00 | 75,30 | 73,72 | 74,51 | -1,18% | 205.703,00 |
20.02.2024 | 75,54 | 75,95 | 75,05 | 75,40 | -1,44% | 237.139,00 |
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% | 178.321,00 |
14.02.2024 | 73,72 | 75,89 | 73,15 | 75,63 | 4,27% | 241.662,00 |
13.02.2024 | 72,93 | 74,07 | 71,72 | 72,53 | -4,63% | 355.554,00 |
12.02.2024 | 76,64 | 76,88 | 75,89 | 76,05 | -0,45% | 186.652,00 |
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% | 180.465,00 |
07.02.2024 | 72,87 | 74,15 | 72,59 | 74,04 | 1,90% | 249.405,00 |
06.02.2024 | 71,26 | 72,74 | 71,26 | 72,66 | 1,86% | 144.138,00 |
05.02.2024 | 72,41 | 72,42 | 71,00 | 71,33 | -2,83% | 277.556,00 |
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% | 219.566,00 |
31.01.2024 | 73,00 | 74,21 | 71,97 | 72,10 | -1,60% | 268.345,00 |
30.01.2024 | 73,75 | 74,09 | 73,15 | 73,27 | -1,39% | 259.607,00 |
29.01.2024 | 73,59 | 74,41 | 72,87 | 74,30 | 0,50% | 219.591,00 |
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% | 254.672,00 |
24.01.2024 | 77,09 | 77,39 | 74,51 | 74,56 | -2,02% | 155.010,00 |
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% | 384.171,00 |
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% | 198.456,00 |
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% | 267.328,00 |
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% | 345.601,00 |
10.01.2024 | 70,24 | 71,24 | 70,04 | 70,80 | 0,33% | 151.473,00 |
09.01.2024 | 71,38 | 71,55 | 70,34 | 70,57 | -2,47% | 141.136,00 |
08.01.2024 | 70,70 | 72,36 | 70,59 | 72,36 | 2,09% | 177.255,00 |
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% | 197.823,00 |
03.01.2024 | 74,54 | 74,54 | 72,17 | 72,49 | -3,57% | 186.809,00 |
02.01.2024 | 74,48 | 75,63 | 74,02 | 75,17 | -0,45% | 263.618,00 |
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% | 167.548,00 |
27.12.2023 | 76,39 | 76,88 | 76,08 | 76,50 | 0,60% | 110.212,00 |
26.12.2023 | 75,13 | 76,17 | 75,01 | 76,04 | 1,12% | 134.320,00 |
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% | 187.340,00 |
20.12.2023 | 74,32 | 76,07 | 73,80 | 74,00 | -0,43% | 387.190,00 |
19.12.2023 | 74,25 | 74,84 | 73,26 | 74,32 | 1,71% | 395.839,00 |
18.12.2023 | 73,50 | 73,83 | 72,54 | 73,07 | 0,08% | 347.188,00 |
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% | 566.508,00 |
13.12.2023 | 70,33 | 73,40 | 70,09 | 73,40 | 4,19% | 327.726,00 |
12.12.2023 | 69,80 | 70,66 | 68,98 | 70,45 | 1,34% | 292.126,00 |
11.12.2023 | 69,94 | 70,51 | 69,32 | 69,52 | -1,01% | 173.230,00 |