98,700$
1,82%
Echtzeit-Aktienkurs Ingersoll Rand
Bid:
Ask:
Aktienkurse zur Ingersoll Rand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 98,09 | 99,61 | 97,84 | 98,70 | 1,82% | 1.797.240,00 |
| 25.07.2024 | 96,10 | 98,77 | 94,96 | 96,94 | 1,24% | 2.896.173,00 |
| 24.07.2024 | 99,39 | 99,79 | 95,57 | 95,75 | -4,49% | 3.505.154,00 |
| 23.07.2024 | 99,65 | 101,30 | 99,51 | 100,25 | 0,30% | 1.418.997,00 |
| 22.07.2024 | 97,90 | 100,14 | 97,08 | 99,95 | 3,19% | 2.031.746,00 |
| 19.07.2024 | 98,25 | 98,55 | 96,79 | 96,86 | -1,07% | 1.548.985,00 |
| 18.07.2024 | 97,74 | 99,59 | 97,34 | 97,91 | -0,11% | 2.310.831,00 |
| 17.07.2024 | 99,86 | 99,86 | 98,02 | 98,02 | -2,31% | 2.606.666,00 |
| 16.07.2024 | 99,28 | 100,65 | 98,95 | 100,34 | 1,70% | 3.013.238,00 |
| 15.07.2024 | 98,10 | 99,44 | 97,91 | 98,66 | 1,42% | 2.799.011,00 |
| 12.07.2024 | 96,31 | 98,28 | 96,00 | 97,28 | 1,86% | 2.807.639,00 |
| 11.07.2024 | 94,70 | 97,00 | 94,62 | 95,50 | 1,27% | 2.003.489,00 |
| 10.07.2024 | 92,61 | 94,43 | 92,28 | 94,30 | 2,80% | 1.485.571,00 |
| 09.07.2024 | 92,32 | 92,90 | 91,69 | 91,73 | -0,41% | 1.654.585,00 |
| 08.07.2024 | 91,63 | 92,74 | 91,51 | 92,11 | 0,80% | 1.326.014,00 |
| 05.07.2024 | 90,94 | 91,46 | 90,00 | 91,38 | 0,36% | 1.378.116,00 |
| 03.07.2024 | 90,82 | 91,78 | 90,20 | 91,05 | 0,43% | 651.726,00 |
| 02.07.2024 | 89,49 | 90,70 | 89,05 | 90,66 | 1,25% | 1.088.827,00 |
| 01.07.2024 | 92,06 | 92,30 | 89,04 | 89,54 | -1,43% | 1.319.790,00 |
| 28.06.2024 | 91,00 | 91,93 | 90,18 | 90,84 | -0,14% | 2.875.825,00 |
| 27.06.2024 | 90,23 | 91,00 | 89,84 | 90,97 | 1,30% | 1.951.691,00 |
| 26.06.2024 | 89,41 | 90,15 | 88,45 | 89,80 | -0,12% | 2.755.853,00 |
| 25.06.2024 | 92,68 | 92,68 | 89,33 | 89,91 | -3,24% | 3.975.540,00 |
| 24.06.2024 | 93,12 | 93,93 | 92,74 | 92,92 | 0,03% | 2.069.722,00 |
| 21.06.2024 | 93,35 | 93,35 | 91,92 | 92,89 | -0,31% | 3.639.346,00 |
| 20.06.2024 | 94,36 | 95,05 | 92,50 | 93,18 | -1,48% | 2.798.780,00 |
| 18.06.2024 | 93,30 | 94,79 | 93,02 | 94,58 | 1,37% | 2.305.414,00 |
| 17.06.2024 | 91,11 | 93,79 | 90,44 | 93,30 | 2,01% | 1.894.091,00 |
| 14.06.2024 | 93,00 | 93,30 | 90,00 | 91,46 | -3,17% | 2.804.078,00 |
| 13.06.2024 | 94,33 | 94,99 | 93,26 | 94,45 | -0,31% | 2.977.051,00 |
| 12.06.2024 | 92,08 | 95,30 | 91,76 | 94,74 | 3,68% | 3.593.653,00 |
| 11.06.2024 | 90,87 | 92,06 | 90,00 | 91,38 | 0,21% | 3.293.886,00 |
| 10.06.2024 | 89,03 | 91,24 | 89,03 | 91,19 | 2,31% | 2.296.527,00 |
| 07.06.2024 | 88,64 | 89,95 | 87,62 | 89,13 | 0,85% | 2.142.044,00 |
| 06.06.2024 | 89,39 | 89,65 | 87,81 | 88,38 | -1,50% | 3.528.421,00 |
| 05.06.2024 | 88,26 | 89,88 | 87,59 | 89,73 | 2,01% | 2.218.435,00 |
| 04.06.2024 | 89,92 | 90,26 | 86,95 | 87,96 | -2,31% | 4.095.461,00 |
| 03.06.2024 | 93,36 | 93,77 | 89,00 | 90,04 | -3,23% | 3.587.837,00 |
| 31.05.2024 | 92,08 | 93,13 | 90,78 | 93,05 | 1,14% | 3.551.408,00 |
| 30.05.2024 | 90,86 | 92,08 | 90,64 | 92,00 | 1,00% | 1.658.367,00 |
| 29.05.2024 | 92,85 | 92,85 | 91,01 | 91,09 | -2,54% | 2.629.678,00 |
| 28.05.2024 | 95,67 | 95,67 | 93,09 | 93,46 | -2,14% | 5.131.422,00 |
| 24.05.2024 | 95,47 | 95,97 | 95,14 | 95,50 | 0,42% | 3.632.984,00 |
| 23.05.2024 | 96,26 | 96,67 | 94,74 | 95,10 | -1,23% | 5.159.971,00 |
| 22.05.2024 | 95,40 | 96,36 | 95,09 | 96,28 | 1,13% | 2.988.744,00 |
| 21.05.2024 | 93,84 | 95,31 | 93,81 | 95,20 | 1,13% | 3.777.102,00 |
| 20.05.2024 | 92,94 | 94,53 | 92,74 | 94,14 | 1,61% | 2.726.047,00 |
| 17.05.2024 | 91,99 | 92,70 | 91,61 | 92,65 | 1,37% | 3.170.890,00 |
| 16.05.2024 | 92,46 | 92,77 | 90,66 | 91,40 | -1,50% | 4.929.058,00 |
| 15.05.2024 | 92,01 | 92,94 | 91,72 | 92,79 | 1,37% | 1.430.405,00 |
| 14.05.2024 | 90,79 | 91,69 | 90,29 | 91,54 | 0,77% | 1.886.472,00 |
| 13.05.2024 | 91,14 | 91,21 | 89,94 | 90,84 | -0,46% | 3.208.033,00 |
| 10.05.2024 | 91,89 | 92,20 | 90,93 | 91,26 | 0,29% | 1.844.441,00 |
| 09.05.2024 | 90,86 | 91,33 | 90,20 | 91,00 | 0,28% | 2.390.312,00 |
| 08.05.2024 | 89,65 | 90,79 | 88,96 | 90,75 | 1,00% | 3.642.468,00 |
| 07.05.2024 | 88,67 | 90,26 | 87,92 | 89,85 | 1,55% | 2.973.255,00 |
| 06.05.2024 | 88,07 | 89,54 | 87,66 | 88,48 | 2,03% | 4.544.671,00 |
| 03.05.2024 | 88,00 | 89,50 | 85,90 | 86,72 | -6,60% | 6.849.021,00 |
| 02.05.2024 | 93,28 | 93,85 | 91,61 | 92,85 | -0,16% | 4.128.647,00 |
| 01.05.2024 | 93,18 | 94,27 | 92,22 | 93,00 | -0,34% | 3.434.692,00 |
| 30.04.2024 | 93,21 | 94,12 | 92,35 | 93,32 | -0,07% | 3.617.517,00 |
| 29.04.2024 | 93,47 | 94,21 | 92,45 | 93,39 | -0,12% | 2.662.556,00 |
| 26.04.2024 | 92,47 | 93,96 | 92,31 | 93,50 | 1,60% | 1.973.863,00 |
| 25.04.2024 | 91,29 | 92,64 | 90,50 | 92,03 | -0,51% | 2.567.215,00 |
| 24.04.2024 | 91,94 | 93,22 | 90,89 | 92,50 | 2,13% | 4.208.474,00 |
| 23.04.2024 | 89,33 | 90,62 | 89,19 | 90,57 | 2,19% | 1.456.157,00 |
| 22.04.2024 | 88,88 | 89,33 | 88,10 | 88,63 | 0,26% | 2.249.856,00 |
| 19.04.2024 | 89,27 | 90,00 | 87,46 | 88,40 | -0,64% | 2.490.032,00 |
| 18.04.2024 | 90,30 | 90,76 | 88,85 | 88,97 | -0,67% | 1.175.494,00 |
| 17.04.2024 | 91,48 | 91,51 | 88,82 | 89,57 | -1,44% | 1.834.938,00 |
| 16.04.2024 | 91,19 | 91,73 | 90,47 | 90,88 | -0,44% | 1.836.409,00 |
| 15.04.2024 | 93,38 | 93,52 | 90,93 | 91,28 | -0,70% | 1.562.069,00 |
| 12.04.2024 | 91,88 | 92,72 | 91,47 | 91,92 | -1,34% | 1.509.215,00 |
| 11.04.2024 | 92,71 | 93,86 | 92,37 | 93,17 | 0,19% | 1.529.294,00 |
| 10.04.2024 | 92,16 | 93,80 | 91,45 | 92,99 | -0,55% | 1.622.109,00 |
| 09.04.2024 | 94,49 | 94,57 | 92,34 | 93,50 | -0,54% | 2.240.697,00 |
| 08.04.2024 | 95,06 | 95,42 | 93,91 | 94,01 | -0,84% | 1.838.181,00 |
| 05.04.2024 | 92,88 | 95,05 | 92,72 | 94,81 | 2,72% | 2.125.589,00 |
| 04.04.2024 | 94,40 | 94,77 | 92,28 | 92,30 | -1,17% | 2.846.291,00 |
| 03.04.2024 | 92,55 | 93,96 | 92,34 | 93,39 | 0,91% | 2.689.832,00 |
| 02.04.2024 | 93,82 | 93,82 | 92,38 | 92,55 | -1,14% | 3.418.939,00 |
| 01.04.2024 | 94,93 | 94,94 | 93,40 | 93,62 | -1,40% | 1.305.404,00 |
| 28.03.2024 | 95,17 | 95,41 | 94,50 | 94,95 | -0,33% | 2.557.113,00 |
| 27.03.2024 | 94,80 | 95,41 | 93,80 | 95,26 | 0,86% | 2.456.314,00 |
| 26.03.2024 | 94,32 | 95,05 | 94,19 | 94,45 | -0,03% | 1.932.409,00 |
| 25.03.2024 | 95,25 | 96,17 | 94,36 | 94,48 | -0,27% | 2.404.699,00 |
| 22.03.2024 | 94,95 | 95,09 | 93,99 | 94,74 | -0,38% | 1.574.474,00 |
| 21.03.2024 | 94,10 | 95,29 | 93,83 | 95,10 | 1,52% | 2.445.661,00 |
| 20.03.2024 | 91,68 | 93,72 | 91,38 | 93,68 | 2,32% | 2.640.258,00 |
| 19.03.2024 | 91,27 | 91,77 | 90,71 | 91,56 | 0,38% | 1.623.357,00 |
| 18.03.2024 | 91,06 | 91,76 | 90,46 | 91,21 | 0,82% | 1.463.229,00 |
| 15.03.2024 | 90,10 | 91,26 | 90,10 | 90,47 | -0,59% | 2.658.063,00 |
| 14.03.2024 | 90,95 | 91,40 | 90,23 | 91,01 | 0,53% | 2.035.319,00 |
| 13.03.2024 | 91,07 | 91,12 | 90,10 | 90,53 | -0,36% | 2.295.307,00 |
| 12.03.2024 | 89,35 | 91,02 | 88,71 | 90,86 | 1,50% | 1.784.380,00 |
| 11.03.2024 | 89,46 | 89,86 | 88,83 | 89,52 | -0,94% | 2.092.795,00 |
| 08.03.2024 | 91,28 | 91,67 | 89,69 | 90,37 | -0,87% | 1.962.009,00 |
| 07.03.2024 | 90,91 | 91,40 | 90,27 | 91,16 | 1,02% | 2.333.608,00 |
| 06.03.2024 | 90,68 | 91,17 | 90,08 | 90,24 | 0,30% | 2.543.862,00 |
| 05.03.2024 | 91,16 | 91,26 | 89,53 | 89,97 | -1,72% | 4.295.586,00 |