Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 87,52 | 88,34 | 87,52 | 88,34 | -1,41% | 112,00 |
| 19.12.2024 | 89,12 | 89,60 | 89,12 | 89,60 | -3,18% | 10,00 |
| 18.12.2024 | 92,54 | 92,54 | 92,54 | 92,54 | -2,01% | - |
| 17.12.2024 | 94,44 | 94,44 | 94,44 | 94,44 | -0,86% | - |
| 16.12.2024 | 95,26 | 95,26 | 95,26 | 95,26 | -1,04% | - |
| 13.12.2024 | 96,50 | 96,50 | 96,26 | 96,26 | 0,19% | - |
| 12.12.2024 | 96,08 | 96,08 | 96,08 | 96,08 | -1,11% | - |
| 11.12.2024 | 96,48 | 97,16 | 95,10 | 97,16 | 1,23% | 250,00 |
| 10.12.2024 | 96,62 | 96,62 | 95,98 | 95,98 | -1,09% | - |
| 09.12.2024 | 96,46 | 97,04 | 96,46 | 97,04 | 0,35% | - |
| 06.12.2024 | 96,84 | 96,84 | 96,70 | 96,70 | -1,21% | - |
| 05.12.2024 | 98,22 | 98,50 | 97,88 | 97,88 | -1,23% | 200,00 |
| 04.12.2024 | 99,02 | 99,10 | 99,02 | 99,10 | -0,32% | - |
| 03.12.2024 | 99,66 | 99,66 | 99,42 | 99,42 | -0,20% | - |
| 02.12.2024 | 98,78 | 99,62 | 98,78 | 99,62 | 1,38% | - |
| 29.11.2024 | 98,00 | 98,26 | 98,00 | 98,26 | -0,04% | - |
| 28.11.2024 | 98,30 | 98,30 | 98,30 | 98,30 | -0,79% | - |
| 27.11.2024 | 99,50 | 99,50 | 99,08 | 99,08 | -0,28% | - |
| 26.11.2024 | 100,10 | 100,10 | 99,36 | 99,36 | -0,36% | - |
| 25.11.2024 | 99,34 | 99,72 | 99,34 | 99,72 | 0,12% | - |
| 22.11.2024 | 98,00 | 99,60 | 98,00 | 99,60 | 0,59% | - |
| 21.11.2024 | 97,89 | 99,07 | 97,16 | 99,02 | 2,68% | - |
| 20.11.2024 | 96,50 | 96,56 | 96,44 | 96,44 | 1,17% | 50,00 |
| 19.11.2024 | 95,76 | 95,76 | 95,32 | 95,32 | -0,87% | - |
| 18.11.2024 | 96,78 | 96,78 | 96,16 | 96,16 | -1,56% | - |
| 15.11.2024 | 96,56 | 97,68 | 96,56 | 97,68 | -0,53% | - |
| 14.11.2024 | 98,50 | 98,50 | 98,20 | 98,20 | -0,79% | - |
| 13.11.2024 | 97,44 | 98,98 | 97,44 | 98,98 | 0,08% | - |
| 12.11.2024 | 98,00 | 98,90 | 98,00 | 98,90 | 2,19% | - |
| 11.11.2024 | 95,52 | 96,78 | 95,52 | 96,78 | 0,75% | - |
| 08.11.2024 | 95,62 | 96,06 | 95,62 | 96,06 | 0,78% | - |
| 07.11.2024 | 95,28 | 95,32 | 94,50 | 95,32 | 4,45% | 200,00 |
| 06.11.2024 | 91,26 | 91,26 | 91,26 | 91,26 | 3,87% | - |
| 05.11.2024 | 86,74 | 87,86 | 86,74 | 87,86 | 0,62% | - |
| 04.11.2024 | 85,84 | 87,32 | 85,84 | 87,32 | -1,13% | - |
| 01.11.2024 | 87,62 | 88,32 | 87,62 | 88,32 | 5,72% | - |
| 31.10.2024 | 89,02 | 89,02 | 83,54 | 83,54 | -6,99% | 150,00 |
| 30.10.2024 | 89,60 | 89,82 | 89,60 | 89,82 | 0,76% | - |
| 29.10.2024 | 89,52 | 89,52 | 89,14 | 89,14 | -0,87% | - |
| 28.10.2024 | 88,96 | 89,92 | 88,96 | 89,92 | 0,60% | - |
| 25.10.2024 | 88,24 | 89,38 | 88,24 | 89,38 | 0,79% | - |
| 24.10.2024 | 88,84 | 88,84 | 88,68 | 88,68 | -2,01% | - |
| 23.10.2024 | 90,44 | 90,50 | 90,44 | 90,50 | -0,81% | - |
| 22.10.2024 | 91,86 | 91,86 | 91,24 | 91,24 | -1,38% | - |
| 21.10.2024 | 92,06 | 92,76 | 92,06 | 92,52 | -0,04% | 180,00 |
| 18.10.2024 | 92,72 | 92,72 | 92,56 | 92,56 | -1,36% | - |
| 17.10.2024 | 91,96 | 93,84 | 91,96 | 93,84 | 2,11% | - |
| 16.10.2024 | 91,96 | 91,96 | 91,90 | 91,90 | -1,86% | - |
| 15.10.2024 | 93,70 | 94,86 | 93,64 | 93,64 | 1,32% | 20,00 |
| 14.10.2024 | 91,74 | 92,42 | 90,30 | 92,42 | 2,14% | 300,00 |
| 11.10.2024 | 89,68 | 90,48 | 89,68 | 90,48 | 0,33% | - |
| 10.10.2024 | 90,40 | 90,40 | 90,18 | 90,18 | -0,18% | - |
| 09.10.2024 | 89,58 | 90,34 | 89,58 | 90,34 | 0,24% | - |
| 08.10.2024 | 90,62 | 90,62 | 90,12 | 90,12 | -2,09% | - |
| 07.10.2024 | 91,70 | 92,04 | 91,70 | 92,04 | 1,21% | - |
| 04.10.2024 | 89,36 | 90,94 | 89,36 | 90,94 | 0,98% | - |
| 03.10.2024 | 90,06 | 90,06 | 90,06 | 90,06 | 0,58% | - |
| 02.10.2024 | 87,92 | 89,54 | 87,92 | 89,54 | 1,66% | - |
| 01.10.2024 | 87,64 | 88,08 | 87,64 | 88,08 | 1,31% | - |
| 30.09.2024 | 87,40 | 87,40 | 86,94 | 86,94 | 0,93% | - |
| 27.09.2024 | 86,00 | 86,14 | 86,00 | 86,14 | 0,77% | - |
| 26.09.2024 | 85,14 | 85,48 | 85,14 | 85,48 | -0,77% | - |
| 25.09.2024 | 87,04 | 87,04 | 86,14 | 86,14 | -2,36% | - |
| 24.09.2024 | 87,26 | 88,22 | 87,26 | 88,22 | 1,24% | - |
| 23.09.2024 | 86,42 | 87,14 | 86,42 | 87,14 | 1,21% | - |
| 20.09.2024 | 87,00 | 87,00 | 86,10 | 86,10 | 0,26% | - |
| 19.09.2024 | 84,38 | 85,88 | 84,38 | 85,88 | 2,29% | 80,00 |
| 18.09.2024 | 84,22 | 84,22 | 83,96 | 83,96 | 2,09% | - |
| 17.09.2024 | 81,30 | 82,24 | 81,30 | 82,24 | 1,53% | - |
| 16.09.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,39% | 50,00 |
| 13.09.2024 | 80,68 | 81,32 | 80,68 | 81,32 | 0,35% | - |
| 12.09.2024 | 81,16 | 81,16 | 81,04 | 81,04 | 3,10% | - |
| 11.09.2024 | 78,98 | 78,98 | 78,60 | 78,60 | -0,51% | - |
| 10.09.2024 | 78,72 | 79,00 | 78,72 | 79,00 | -0,63% | - |
| 09.09.2024 | 78,46 | 79,50 | 78,46 | 79,50 | 0,03% | - |
| 06.09.2024 | 77,72 | 79,48 | 77,72 | 79,48 | 2,71% | - |
| 05.09.2024 | 77,96 | 77,96 | 77,38 | 77,38 | -2,57% | - |
| 04.09.2024 | 78,94 | 79,42 | 78,94 | 79,42 | 0,35% | - |
| 03.09.2024 | 81,82 | 81,82 | 79,14 | 79,14 | -3,16% | - |
| 02.09.2024 | 81,72 | 81,72 | 81,72 | 81,72 | 0,10% | - |
| 30.08.2024 | 81,28 | 81,64 | 81,28 | 81,64 | 0,86% | - |
| 29.08.2024 | 79,36 | 80,94 | 79,36 | 80,94 | -0,71% | - |
| 28.08.2024 | 80,54 | 81,52 | 80,54 | 81,52 | 1,37% | - |
| 27.08.2024 | 80,52 | 80,52 | 80,42 | 80,42 | -2,02% | - |
| 26.08.2024 | 81,16 | 82,08 | 81,16 | 82,08 | 0,93% | - |
| 23.08.2024 | 80,42 | 81,32 | 80,42 | 81,32 | -0,17% | - |
| 22.08.2024 | 80,98 | 81,46 | 80,98 | 81,46 | -0,07% | - |
| 21.08.2024 | 80,66 | 81,52 | 80,66 | 81,52 | -0,49% | - |
| 20.08.2024 | 81,34 | 81,92 | 81,34 | 81,92 | -0,58% | - |
| 19.08.2024 | 81,54 | 82,40 | 81,54 | 82,40 | -1,03% | - |
| 16.08.2024 | 83,28 | 83,28 | 83,26 | 83,26 | -0,19% | - |
| 15.08.2024 | 81,98 | 83,42 | 81,98 | 83,42 | 2,21% | - |
| 14.08.2024 | 81,02 | 81,62 | 81,02 | 81,62 | 0,96% | - |
| 13.08.2024 | 80,06 | 80,84 | 80,06 | 80,84 | 0,00% | - |
| 12.08.2024 | 81,18 | 81,18 | 80,84 | 80,84 | -1,13% | - |
| 09.08.2024 | 82,02 | 83,24 | 81,76 | 81,76 | 1,31% | 11,00 |
| 08.08.2024 | 79,06 | 80,70 | 79,06 | 80,70 | -1,47% | - |
| 07.08.2024 | 80,32 | 81,90 | 80,32 | 81,90 | 1,51% | - |
| 06.08.2024 | 79,44 | 80,68 | 79,44 | 80,68 | 3,20% | - |
| 05.08.2024 | 77,76 | 78,18 | 77,76 | 78,18 | -5,88% | 16,00 |