86,430$
-4,51%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 88,52 | 89,38 | 86,04 | 86,43 | -4,51% | 301,00 |
| 05.03.2026 | 91,45 | 91,95 | 89,28 | 90,51 | -1,45% | 3.231.730,00 |
| 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 |