83,105$
1,51%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 83,20 | 83,54 | 82,85 | 83,12 | 1,53% | 2.139.416,00 |
| 05.06.2025 | 82,14 | 82,27 | 81,24 | 81,87 | -0,01% | 1.946.010,00 |
| 04.06.2025 | 82,38 | 82,57 | 81,61 | 81,88 | -0,09% | 1.762.898,00 |
| 03.06.2025 | 81,08 | 82,22 | 80,81 | 81,95 | 1,10% | 1.970.578,00 |
| 02.06.2025 | 81,30 | 81,59 | 79,63 | 81,06 | -0,71% | 2.418.366,00 |
| 30.05.2025 | 81,73 | 81,90 | 80,96 | 81,64 | -0,62% | 5.060.186,00 |
| 29.05.2025 | 82,57 | 82,57 | 81,44 | 82,15 | 0,38% | 2.455.606,00 |
| 28.05.2025 | 82,71 | 82,97 | 81,59 | 81,84 | -0,91% | 2.366.992,00 |
| 27.05.2025 | 81,41 | 82,72 | 80,81 | 82,59 | 2,75% | 3.025.730,00 |
| 23.05.2025 | 79,72 | 80,96 | 79,46 | 80,38 | -1,01% | 3.790.821,00 |
| 22.05.2025 | 80,93 | 81,78 | 80,58 | 81,20 | 0,01% | 3.890.678,00 |
| 21.05.2025 | 82,23 | 82,63 | 81,07 | 81,19 | -2,09% | 3.764.153,00 |
| 20.05.2025 | 83,14 | 83,49 | 82,58 | 82,92 | -0,75% | 2.362.164,00 |
| 19.05.2025 | 83,07 | 83,95 | 82,71 | 83,55 | -0,55% | 2.818.271,00 |
| 16.05.2025 | 82,91 | 84,08 | 82,65 | 84,01 | 1,22% | 2.206.511,00 |
| 15.05.2025 | 83,21 | 83,54 | 82,67 | 83,00 | -0,29% | 2.694.574,00 |
| 14.05.2025 | 84,49 | 84,55 | 83,17 | 83,24 | -1,49% | 2.845.077,00 |
| 13.05.2025 | 84,50 | 85,37 | 84,04 | 84,50 | 0,33% | 2.767.979,00 |
| 12.05.2025 | 83,06 | 84,67 | 82,68 | 84,22 | 6,18% | 7.012.024,00 |
| 09.05.2025 | 79,62 | 80,32 | 79,07 | 79,32 | 0,11% | 3.023.781,00 |
| 08.05.2025 | 78,70 | 79,88 | 77,88 | 79,23 | 1,76% | 3.706.619,00 |
| 07.05.2025 | 76,59 | 78,15 | 76,26 | 77,86 | 2,56% | 5.279.052,00 |
| 06.05.2025 | 76,17 | 76,91 | 75,63 | 75,92 | -1,34% | 3.138.321,00 |
| 05.05.2025 | 76,20 | 77,98 | 75,99 | 76,95 | 0,29% | 3.666.986,00 |
| 02.05.2025 | 75,99 | 78,39 | 75,20 | 76,73 | 0,68% | 4.538.948,00 |
| 01.05.2025 | 75,75 | 77,39 | 75,35 | 76,21 | 1,03% | 4.622.449,00 |
| 30.04.2025 | 73,95 | 75,63 | 72,73 | 75,43 | 0,76% | 4.841.867,00 |
| 29.04.2025 | 74,37 | 75,36 | 73,89 | 74,86 | 0,08% | 7.152.516,00 |
| 28.04.2025 | 75,15 | 76,12 | 74,15 | 74,80 | -0,24% | 7.043.932,00 |
| 25.04.2025 | 75,28 | 76,05 | 74,61 | 74,98 | -1,00% | 3.403.644,00 |
| 24.04.2025 | 73,06 | 76,14 | 73,06 | 75,74 | 3,23% | 1.801.737,00 |
| 23.04.2025 | 74,56 | 76,58 | 73,21 | 73,37 | 1,55% | 2.032.836,00 |
| 22.04.2025 | 70,39 | 72,62 | 70,32 | 72,25 | 3,63% | 2.005.880,00 |
| 21.04.2025 | 70,94 | 71,26 | 68,97 | 69,72 | -3,22% | 2.307.751,00 |
| 17.04.2025 | 71,87 | 72,98 | 71,70 | 72,04 | 0,95% | 1.891.025,00 |
| 16.04.2025 | 72,19 | 72,69 | 70,76 | 71,36 | -2,02% | 1.348.043,00 |
| 15.04.2025 | 73,76 | 74,36 | 72,68 | 72,83 | -0,74% | 1.727.462,00 |
| 14.04.2025 | 74,10 | 74,13 | 72,68 | 73,37 | 0,51% | 1.751.592,00 |
| 11.04.2025 | 70,95 | 73,44 | 69,12 | 73,00 | 2,90% | 4.559.418,00 |
| 10.04.2025 | 71,38 | 73,16 | 69,41 | 70,94 | -3,25% | 7.486.410,00 |
| 09.04.2025 | 65,90 | 74,14 | 65,70 | 73,32 | 9,84% | 7.393.763,00 |
| 08.04.2025 | 69,93 | 71,66 | 65,61 | 66,75 | -1,75% | 4.638.334,00 |
| 07.04.2025 | 67,51 | 72,01 | 65,64 | 67,94 | -2,53% | 6.222.579,00 |
| 04.04.2025 | 70,74 | 70,76 | 67,19 | 69,70 | -5,20% | 6.552.957,00 |
| 03.04.2025 | 77,94 | 78,36 | 73,01 | 73,52 | -10,01% | 4.804.081,00 |
| 02.04.2025 | 79,64 | 82,07 | 79,42 | 81,70 | 1,35% | 1.677.393,00 |
| 01.04.2025 | 79,63 | 80,88 | 78,96 | 80,61 | 0,72% | 2.012.519,00 |
| 31.03.2025 | 77,77 | 80,56 | 77,18 | 80,03 | 0,74% | 2.927.392,00 |
| 28.03.2025 | 81,00 | 81,77 | 79,03 | 79,44 | -2,29% | 1.769.082,00 |
| 27.03.2025 | 81,02 | 81,60 | 79,85 | 81,30 | -0,10% | 1.963.507,00 |
| 26.03.2025 | 82,20 | 83,16 | 81,15 | 81,38 | -1,20% | 1.777.214,00 |
| 25.03.2025 | 82,42 | 83,05 | 81,39 | 82,37 | 0,17% | 1.980.570,00 |
| 24.03.2025 | 81,96 | 82,89 | 81,33 | 82,23 | 1,57% | 3.134.428,00 |
| 21.03.2025 | 80,64 | 81,12 | 79,85 | 80,96 | -0,87% | 2.946.286,00 |
| 20.03.2025 | 81,18 | 82,32 | 80,88 | 81,67 | -0,56% | 1.471.614,00 |
| 19.03.2025 | 81,98 | 82,54 | 80,93 | 82,13 | 0,64% | 2.361.004,00 |
| 18.03.2025 | 82,77 | 82,80 | 81,09 | 81,61 | -1,64% | 1.848.679,00 |
| 17.03.2025 | 81,83 | 83,56 | 81,61 | 82,97 | 1,34% | 1.966.525,00 |
| 14.03.2025 | 81,34 | 82,26 | 80,46 | 81,87 | 2,34% | 1.923.935,00 |
| 13.03.2025 | 80,86 | 82,06 | 79,79 | 80,00 | -1,83% | 2.180.456,00 |
| 12.03.2025 | 83,47 | 83,88 | 81,09 | 81,49 | -1,69% | 2.542.808,00 |
| 11.03.2025 | 83,04 | 84,08 | 81,83 | 82,89 | -0,75% | 2.482.499,00 |
| 10.03.2025 | 84,07 | 85,15 | 82,36 | 83,52 | -2,01% | 4.089.629,00 |
| 07.03.2025 | 84,23 | 85,40 | 82,30 | 85,23 | 0,57% | 4.479.422,00 |
| 06.03.2025 | 83,20 | 85,51 | 82,66 | 84,75 | 0,38% | 3.903.604,00 |
| 05.03.2025 | 81,60 | 84,59 | 81,50 | 84,43 | 3,66% | 3.465.078,00 |
| 04.03.2025 | 81,39 | 82,85 | 79,97 | 81,45 | -1,39% | 3.077.645,00 |
| 03.03.2025 | 85,01 | 85,97 | 81,91 | 82,60 | -2,57% | 2.886.763,00 |
| 28.02.2025 | 83,61 | 85,00 | 83,08 | 84,78 | 2,03% | 3.844.932,00 |
| 27.02.2025 | 83,57 | 84,67 | 82,82 | 83,09 | -0,32% | 2.444.042,00 |
| 26.02.2025 | 83,94 | 84,87 | 83,23 | 83,36 | -0,04% | 2.033.417,00 |
| 25.02.2025 | 82,78 | 83,70 | 81,71 | 83,39 | 0,55% | 2.369.525,00 |
| 24.02.2025 | 83,85 | 84,25 | 82,40 | 82,93 | -0,91% | 2.741.763,00 |
| 21.02.2025 | 86,87 | 86,89 | 83,26 | 83,69 | -3,55% | 2.647.880,00 |
| 20.02.2025 | 85,60 | 87,19 | 85,35 | 86,77 | 1,26% | 3.179.649,00 |
| 19.02.2025 | 86,53 | 87,17 | 85,39 | 85,69 | -1,22% | 2.216.273,00 |
| 18.02.2025 | 85,90 | 87,10 | 85,69 | 86,75 | 1,20% | 3.974.752,00 |
| 14.02.2025 | 88,00 | 89,22 | 85,57 | 85,72 | -7,38% | 7.442.430,00 |
| 13.02.2025 | 91,05 | 92,74 | 90,85 | 92,55 | 1,31% | 2.616.024,00 |
| 12.02.2025 | 90,53 | 91,55 | 90,31 | 91,35 | -0,89% | 2.046.867,00 |
| 11.02.2025 | 91,41 | 92,28 | 91,10 | 92,17 | -0,01% | 1.935.373,00 |
| 10.02.2025 | 91,46 | 92,45 | 90,49 | 92,18 | 1,35% | 2.249.307,00 |
| 07.02.2025 | 92,74 | 92,74 | 90,60 | 90,95 | -1,54% | 2.379.691,00 |
| 06.02.2025 | 93,17 | 93,65 | 91,78 | 92,37 | -0,10% | 2.277.092,00 |
| 05.02.2025 | 92,98 | 93,26 | 91,39 | 92,46 | -0,22% | 1.663.853,00 |
| 04.02.2025 | 93,69 | 94,10 | 92,58 | 92,66 | 0,16% | 1.385.294,00 |
| 03.02.2025 | 91,60 | 92,95 | 90,31 | 92,51 | -1,38% | 1.824.978,00 |
| 31.01.2025 | 94,28 | 95,85 | 93,50 | 93,80 | -0,22% | 2.857.330,00 |
| 30.01.2025 | 92,11 | 94,38 | 91,48 | 94,01 | 3,08% | 2.528.770,00 |
| 29.01.2025 | 90,99 | 92,25 | 90,87 | 91,20 | 0,29% | 1.627.173,00 |
| 28.01.2025 | 91,79 | 91,81 | 90,57 | 90,94 | -1,08% | 2.561.459,00 |
| 27.01.2025 | 91,90 | 92,93 | 91,11 | 91,93 | -1,27% | 2.114.116,00 |
| 24.01.2025 | 93,99 | 94,08 | 92,85 | 93,11 | -1,01% | 1.691.527,00 |
| 23.01.2025 | 94,26 | 94,79 | 92,88 | 94,06 | -0,18% | 2.056.398,00 |
| 22.01.2025 | 94,42 | 94,67 | 93,65 | 94,23 | 0,16% | 2.396.381,00 |
| 21.01.2025 | 92,83 | 94,65 | 92,61 | 94,08 | 2,39% | 2.988.960,00 |
| 17.01.2025 | 91,73 | 92,63 | 91,23 | 91,88 | 1,25% | 2.556.761,00 |
| 16.01.2025 | 90,77 | 91,25 | 90,29 | 90,75 | 0,24% | 2.130.711,00 |
| 15.01.2025 | 90,66 | 91,75 | 90,44 | 90,53 | 1,26% | 2.138.155,00 |
| 14.01.2025 | 89,37 | 90,23 | 88,83 | 89,40 | 1,38% | 1.918.446,00 |