80,280$
-0,41%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 79,42 | 82,07 | 79,42 | 81,70 | 1,35% | 1.683.818,00 |
| 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 |
| 13.01.2025 | 86,00 | 88,39 | 86,00 | 88,18 | 1,33% | 2.968.658,00 |
| 10.01.2025 | 87,93 | 88,39 | 86,74 | 87,02 | -2,48% | 2.452.190,00 |
| 08.01.2025 | 88,55 | 89,45 | 87,50 | 89,23 | 0,08% | 2.441.272,00 |
| 07.01.2025 | 91,11 | 91,28 | 88,31 | 89,16 | -2,31% | 3.892.172,00 |
| 06.01.2025 | 93,59 | 93,59 | 90,98 | 91,27 | -1,32% | 1.833.497,00 |
| 03.01.2025 | 90,84 | 92,71 | 90,53 | 92,49 | 2,18% | 2.473.215,00 |
| 02.01.2025 | 91,01 | 91,68 | 90,23 | 90,52 | 0,07% | 2.146.260,00 |
| 31.12.2024 | 91,11 | 91,40 | 90,16 | 90,46 | -0,07% | 1.257.932,00 |
| 30.12.2024 | 90,60 | 91,06 | 89,45 | 90,52 | -1,15% | 1.106.413,00 |
| 27.12.2024 | 91,58 | 92,63 | 91,00 | 91,57 | -0,77% | 1.153.312,00 |
| 26.12.2024 | 92,03 | 92,67 | 91,58 | 92,28 | -0,08% | 835.800,00 |
| 24.12.2024 | 91,52 | 92,57 | 91,26 | 92,35 | 0,61% | 592.070,00 |
| 23.12.2024 | 91,78 | 92,31 | 90,88 | 91,79 | -0,53% | 1.570.928,00 |
| 20.12.2024 | 90,89 | 93,79 | 90,41 | 92,28 | 1,12% | 5.175.456,00 |
| 19.12.2024 | 93,90 | 94,72 | 91,19 | 91,26 | -1,73% | 3.168.711,00 |
| 18.12.2024 | 97,32 | 97,67 | 92,80 | 92,87 | -4,80% | 2.768.470,00 |
| 17.12.2024 | 99,06 | 99,67 | 97,28 | 97,55 | -2,30% | 3.065.632,00 |
| 16.12.2024 | 101,11 | 101,12 | 99,75 | 99,85 | -1,24% | 1.936.300,00 |
| 13.12.2024 | 101,33 | 102,05 | 100,73 | 101,10 | -0,32% | 1.441.864,00 |
| 12.12.2024 | 101,16 | 102,04 | 101,02 | 101,42 | -0,26% | 1.201.942,00 |
| 11.12.2024 | 102,79 | 102,98 | 101,32 | 101,68 | -0,16% | 1.746.346,00 |
| 10.12.2024 | 103,17 | 103,17 | 100,88 | 101,84 | -0,68% | 1.397.450,00 |
| 09.12.2024 | 102,67 | 103,20 | 101,44 | 102,54 | 0,25% | 2.296.560,00 |
| 06.12.2024 | 103,50 | 103,58 | 102,16 | 102,28 | -0,66% | 1.557.248,00 |
| 05.12.2024 | 103,62 | 104,18 | 102,61 | 102,96 | -0,95% | 1.617.228,00 |
| 04.12.2024 | 104,42 | 104,73 | 103,61 | 103,95 | -0,28% | 1.570.236,00 |
| 03.12.2024 | 105,00 | 105,65 | 103,77 | 104,24 | -0,84% | 1.541.654,00 |
| 02.12.2024 | 104,49 | 105,37 | 104,03 | 105,12 | 0,91% | 1.705.738,00 |
| 29.11.2024 | 104,09 | 104,56 | 103,59 | 104,17 | 0,12% | 907.100,00 |
| 27.11.2024 | 104,68 | 105,18 | 103,57 | 104,05 | -0,66% | 1.170.873,00 |
| 26.11.2024 | 104,85 | 105,18 | 104,24 | 104,74 | -0,58% | 1.391.650,00 |
| 25.11.2024 | 104,57 | 106,03 | 104,56 | 105,35 | 1,30% | 2.939.021,00 |
| 22.11.2024 | 103,35 | 104,96 | 102,56 | 104,00 | 0,93% | 2.163.709,00 |
| 21.11.2024 | 103,33 | 103,87 | 102,41 | 103,04 | -0,07% | 2.180.895,00 |
| 20.11.2024 | 102,78 | 103,19 | 101,50 | 103,11 | 0,71% | 1.983.490,00 |
| 19.11.2024 | 100,01 | 102,44 | 99,84 | 102,38 | 0,72% | 1.974.276,00 |
| 18.11.2024 | 101,24 | 102,46 | 101,21 | 101,65 | -0,76% | 1.821.349,00 |
| 15.11.2024 | 102,69 | 103,67 | 102,05 | 102,43 | -0,54% | 1.937.410,00 |
| 14.11.2024 | 104,60 | 104,79 | 102,79 | 102,99 | -1,30% | 1.562.120,00 |
| 13.11.2024 | 104,39 | 105,19 | 104,15 | 104,35 | 0,12% | 1.717.029,00 |
| 12.11.2024 | 104,84 | 105,63 | 104,04 | 104,23 | -0,54% | 1.686.162,00 |
| 11.11.2024 | 102,70 | 105,33 | 102,63 | 104,80 | 2,13% | 2.746.307,00 |
| 08.11.2024 | 102,97 | 103,89 | 102,43 | 102,61 | -0,89% | 3.035.275,00 |
| 07.11.2024 | 102,93 | 103,96 | 102,54 | 103,53 | 0,53% | 1.972.971,00 |
| 06.11.2024 | 102,00 | 103,25 | 101,00 | 102,98 | 5,40% | 3.713.997,00 |