79,450$
-2,38%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 80,94 | 81,06 | 78,79 | 79,45 | -2,38% | 3.015.965,00 |
| 26.03.2026 | 82,66 | 84,10 | 81,24 | 81,39 | -2,70% | 1.731.490,00 |
| 25.03.2026 | 84,00 | 84,78 | 82,49 | 83,65 | 0,60% | 2.052.658,00 |
| 24.03.2026 | 81,21 | 83,66 | 80,57 | 83,15 | 1,05% | 2.766.809,00 |
| 23.03.2026 | 83,57 | 84,73 | 82,27 | 82,29 | 1,11% | 2.071.982,00 |
| 20.03.2026 | 82,38 | 82,82 | 80,66 | 81,39 | -0,94% | 4.280.285,00 |
| 19.03.2026 | 80,99 | 83,01 | 80,11 | 82,16 | 0,16% | 4.020.888,00 |
| 18.03.2026 | 83,93 | 84,57 | 81,94 | 82,03 | -2,41% | 2.822.163,00 |
| 17.03.2026 | 84,71 | 84,71 | 82,07 | 84,06 | 0,30% | 2.360.627,00 |
| 16.03.2026 | 82,99 | 84,81 | 82,99 | 83,81 | 2,05% | 4.302.739,00 |
| 13.03.2026 | 81,59 | 82,21 | 79,76 | 82,13 | 1,18% | 8.087.014,00 |
| 12.03.2026 | 83,65 | 84,46 | 81,02 | 81,17 | -4,70% | 3.345.509,00 |
| 11.03.2026 | 85,78 | 85,83 | 84,22 | 85,17 | -1,45% | 2.170.164,00 |
| 10.03.2026 | 86,60 | 88,12 | 85,52 | 86,42 | -0,28% | 2.804.536,00 |
| 09.03.2026 | 84,56 | 87,02 | 82,95 | 86,66 | 0,27% | 2.747.837,00 |
| 06.03.2026 | 88,52 | 89,38 | 86,04 | 86,43 | -4,51% | 2.659.406,00 |
| 05.03.2026 | 91,21 | 91,95 | 89,28 | 90,51 | -1,45% | 3.231.731,00 |
| 04.03.2026 | 91,87 | 92,20 | 90,45 | 91,84 | 0,33% | 2.607.217,00 |
| 03.03.2026 | 91,31 | 92,67 | 89,79 | 91,54 | -2,59% | 2.567.442,00 |
| 02.03.2026 | 92,75 | 94,55 | 91,60 | 93,97 | -0,18% | 2.855.029,00 |
| 27.02.2026 | 93,21 | 94,17 | 92,29 | 94,14 | -0,41% | 3.199.360,00 |
| 26.02.2026 | 93,49 | 94,55 | 92,49 | 94,53 | 1,62% | 2.929.727,00 |
| 25.02.2026 | 94,93 | 95,33 | 92,18 | 93,02 | -1,71% | 4.850.752,00 |
| 24.02.2026 | 94,06 | 95,42 | 93,82 | 94,64 | 0,75% | 2.507.799,00 |
| 23.02.2026 | 95,36 | 96,21 | 93,76 | 93,94 | -1,74% | 2.916.660,00 |
| 20.02.2026 | 95,86 | 97,66 | 94,89 | 95,60 | -0,62% | 3.696.370,00 |
| 19.02.2026 | 96,67 | 97,44 | 95,14 | 96,20 | -1,03% | 2.846.156,00 |
| 18.02.2026 | 99,64 | 100,00 | 96,94 | 97,20 | -1,58% | 2.957.626,00 |
| 17.02.2026 | 97,46 | 99,74 | 97,11 | 98,76 | 0,24% | 4.708.032,00 |
| 13.02.2026 | 96,46 | 100,96 | 94,71 | 98,52 | 4,57% | 6.975.579,00 |
| 12.02.2026 | 97,87 | 99,42 | 93,97 | 94,21 | -2,63% | 8.677.202,00 |
| 11.02.2026 | 98,43 | 100,00 | 96,68 | 96,75 | -1,07% | 9.183.273,00 |
| 10.02.2026 | 98,69 | 99,51 | 97,57 | 97,80 | -0,60% | 6.858.552,00 |
| 09.02.2026 | 97,91 | 99,54 | 97,65 | 98,39 | -0,11% | 4.794.549,00 |
| 06.02.2026 | 97,41 | 99,31 | 96,94 | 98,50 | 2,60% | 6.260.059,00 |
| 05.02.2026 | 96,66 | 98,00 | 95,07 | 96,00 | -1,45% | 5.365.326,00 |
| 04.02.2026 | 95,00 | 99,44 | 94,64 | 97,41 | 3,94% | 13.512.552,00 |
| 03.02.2026 | 89,25 | 94,02 | 88,90 | 93,72 | 5,37% | 6.447.904,00 |
| 02.02.2026 | 86,09 | 89,16 | 86,04 | 88,94 | 3,31% | 3.417.039,00 |
| 30.01.2026 | 88,18 | 88,23 | 85,19 | 86,09 | -3,13% | 3.674.345,00 |
| 29.01.2026 | 86,32 | 88,87 | 85,41 | 88,87 | 4,25% | 8.478.004,00 |
| 28.01.2026 | 85,87 | 86,53 | 84,93 | 85,25 | -1,18% | 2.932.085,00 |
| 27.01.2026 | 86,79 | 87,35 | 86,21 | 86,27 | -0,60% | 3.504.282,00 |
| 26.01.2026 | 87,25 | 87,37 | 86,22 | 86,79 | -0,48% | 2.423.770,00 |
| 23.01.2026 | 87,65 | 87,93 | 86,81 | 87,21 | -0,39% | 2.290.191,00 |
| 22.01.2026 | 90,35 | 90,80 | 87,21 | 87,55 | -2,53% | 5.614.648,00 |
| 21.01.2026 | 86,36 | 90,85 | 85,93 | 89,82 | 5,47% | 3.672.930,00 |
| 20.01.2026 | 86,77 | 87,15 | 84,66 | 85,16 | -3,40% | 5.000.913,00 |
| 16.01.2026 | 87,03 | 88,44 | 87,03 | 88,16 | 0,96% | 2.535.868,00 |
| 15.01.2026 | 86,40 | 87,67 | 86,40 | 87,32 | 1,55% | 1.857.984,00 |
| 14.01.2026 | 85,53 | 86,08 | 84,26 | 85,99 | 0,19% | 2.764.057,00 |
| 13.01.2026 | 86,25 | 87,18 | 84,95 | 85,83 | -0,24% | 2.403.031,00 |
| 12.01.2026 | 85,30 | 86,42 | 84,95 | 86,04 | 0,62% | 2.134.330,00 |
| 09.01.2026 | 84,72 | 85,86 | 84,39 | 85,51 | 1,35% | 2.502.333,00 |
| 08.01.2026 | 81,30 | 84,55 | 80,90 | 84,37 | 3,74% | 2.432.405,00 |
| 07.01.2026 | 83,46 | 83,80 | 80,89 | 81,33 | -2,52% | 2.059.145,00 |
| 06.01.2026 | 82,08 | 83,47 | 81,09 | 83,43 | 1,48% | 2.625.729,00 |
| 05.01.2026 | 79,15 | 82,76 | 78,96 | 82,21 | 3,07% | 2.348.737,00 |
| 02.01.2026 | 79,98 | 80,13 | 78,65 | 79,76 | 0,68% | 1.647.635,00 |
| 31.12.2025 | 80,67 | 80,78 | 79,14 | 79,22 | -1,77% | 1.306.671,00 |
| 30.12.2025 | 80,78 | 81,16 | 80,49 | 80,65 | -0,31% | 1.182.148,00 |
| 29.12.2025 | 81,36 | 81,82 | 80,81 | 80,90 | -0,47% | 1.452.397,00 |
| 26.12.2025 | 81,48 | 81,72 | 80,88 | 81,28 | -0,36% | 900.413,00 |
| 24.12.2025 | 81,44 | 81,71 | 81,28 | 81,57 | 0,15% | 632.995,00 |
| 23.12.2025 | 80,77 | 81,47 | 80,30 | 81,45 | 0,41% | 1.514.774,00 |
| 22.12.2025 | 79,99 | 81,40 | 79,15 | 81,12 | 2,32% | 1.901.135,00 |
| 19.12.2025 | 78,81 | 79,55 | 78,31 | 79,28 | 0,55% | 6.617.936,00 |
| 18.12.2025 | 79,06 | 79,97 | 78,60 | 78,85 | 0,93% | 3.291.662,00 |
| 17.12.2025 | 79,39 | 80,37 | 77,68 | 78,12 | -1,87% | 3.235.308,00 |
| 16.12.2025 | 81,88 | 81,91 | 79,49 | 79,61 | -2,47% | 2.411.322,00 |
| 15.12.2025 | 82,13 | 82,37 | 80,98 | 81,63 | -0,16% | 3.539.016,00 |
| 12.12.2025 | 83,77 | 84,47 | 81,42 | 81,76 | -2,01% | 3.541.892,00 |
| 11.12.2025 | 81,47 | 83,54 | 80,61 | 83,44 | 3,04% | 2.535.833,00 |
| 10.12.2025 | 78,54 | 81,08 | 78,48 | 80,98 | 3,32% | 2.242.951,00 |
| 09.12.2025 | 79,26 | 79,71 | 78,32 | 78,38 | -1,17% | 2.324.927,00 |
| 08.12.2025 | 79,77 | 80,22 | 78,89 | 79,31 | -0,69% | 2.839.096,00 |
| 05.12.2025 | 79,85 | 80,12 | 79,37 | 79,86 | -0,16% | 1.620.988,00 |
| 04.12.2025 | 79,81 | 80,25 | 79,44 | 79,99 | 0,30% | 2.120.267,00 |
| 03.12.2025 | 79,48 | 80,16 | 79,01 | 79,75 | 0,72% | 1.525.007,00 |
| 02.12.2025 | 79,29 | 79,74 | 78,17 | 79,18 | -0,01% | 2.103.094,00 |
| 01.12.2025 | 79,68 | 80,87 | 79,13 | 79,19 | -1,43% | 2.145.593,00 |
| 28.11.2025 | 80,14 | 80,72 | 79,75 | 80,34 | 0,59% | 1.043.924,00 |
| 26.11.2025 | 79,25 | 80,43 | 79,09 | 79,87 | 0,52% | 2.230.088,00 |
| 25.11.2025 | 78,45 | 79,87 | 77,80 | 79,46 | 2,21% | 2.269.715,00 |
| 24.11.2025 | 78,59 | 78,77 | 76,79 | 77,74 | -1,02% | 5.826.212,00 |
| 21.11.2025 | 74,38 | 79,40 | 74,38 | 78,54 | 5,37% | 3.894.496,00 |
| 20.11.2025 | 73,31 | 75,55 | 73,31 | 74,54 | 1,13% | 4.222.878,00 |
| 19.11.2025 | 73,73 | 73,93 | 72,89 | 73,71 | 0,20% | 4.479.420,00 |
| 18.11.2025 | 73,19 | 74,23 | 72,45 | 73,56 | -0,15% | 1.928.149,00 |
| 17.11.2025 | 75,00 | 75,15 | 73,36 | 73,67 | -2,39% | 2.939.012,00 |
| 14.11.2025 | 74,98 | 75,90 | 74,64 | 75,47 | -0,96% | 2.165.930,00 |
| 13.11.2025 | 77,23 | 78,22 | 75,75 | 76,20 | -1,94% | 2.396.859,00 |
| 12.11.2025 | 77,56 | 78,92 | 77,42 | 77,71 | 0,49% | 2.856.987,00 |
| 11.11.2025 | 77,15 | 77,51 | 76,60 | 77,33 | 0,10% | 2.783.979,00 |
| 10.11.2025 | 77,94 | 78,11 | 76,01 | 77,25 | -0,32% | 2.764.840,00 |
| 07.11.2025 | 76,87 | 77,89 | 76,04 | 77,50 | -0,23% | 2.576.883,00 |
| 06.11.2025 | 78,44 | 79,55 | 77,32 | 77,68 | -0,92% | 3.060.471,00 |
| 05.11.2025 | 76,93 | 79,84 | 76,93 | 78,40 | 1,50% | 4.141.042,00 |
| 04.11.2025 | 75,42 | 77,62 | 75,29 | 77,24 | 1,63% | 4.103.248,00 |
| 03.11.2025 | 76,18 | 76,76 | 74,70 | 76,00 | -0,43% | 5.060.958,00 |