Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 72,34 | 72,34 | 67,74 | 67,74 | -8,53% | - |
| 02.04.2025 | 74,26 | 74,26 | 74,06 | 74,06 | 1,20% | - |
| 01.04.2025 | 73,42 | 73,42 | 73,18 | 73,18 | 0,80% | - |
| 31.03.2025 | 72,94 | 72,94 | 72,60 | 72,60 | -2,45% | - |
| 28.03.2025 | 75,08 | 75,08 | 74,42 | 74,42 | -0,51% | - |
| 27.03.2025 | 75,48 | 75,48 | 74,80 | 74,80 | -1,99% | - |
| 26.03.2025 | 76,06 | 76,32 | 76,06 | 76,32 | 1,17% | - |
| 25.03.2025 | 75,88 | 75,88 | 75,44 | 75,44 | -0,71% | - |
| 24.03.2025 | 75,00 | 75,98 | 75,00 | 75,98 | 2,81% | - |
| 21.03.2025 | 75,18 | 75,18 | 73,90 | 73,90 | -2,07% | - |
| 20.03.2025 | 75,36 | 75,46 | 75,36 | 75,46 | 1,23% | - |
| 19.03.2025 | 74,54 | 74,54 | 74,54 | 74,54 | -0,67% | - |
| 18.03.2025 | 75,68 | 75,68 | 75,04 | 75,04 | -0,50% | - |
| 17.03.2025 | 74,72 | 75,42 | 74,72 | 75,42 | 1,37% | - |
| 14.03.2025 | 73,92 | 74,40 | 73,92 | 74,40 | 0,00% | - |
| 13.03.2025 | 74,68 | 74,68 | 74,40 | 74,40 | -1,30% | - |
| 12.03.2025 | 76,02 | 76,02 | 75,38 | 75,38 | -0,48% | - |
| 11.03.2025 | 76,70 | 76,70 | 75,74 | 75,74 | -2,12% | - |
| 10.03.2025 | 78,00 | 78,00 | 77,38 | 77,38 | -0,67% | - |
| 07.03.2025 | 77,98 | 77,98 | 77,90 | 77,90 | 0,83% | - |
| 06.03.2025 | 77,78 | 77,78 | 77,26 | 77,26 | 0,47% | 47,00 |
| 05.03.2025 | 76,42 | 76,90 | 76,42 | 76,90 | 0,79% | - |
| 04.03.2025 | 78,34 | 78,34 | 76,30 | 76,30 | -4,46% | - |
| 03.03.2025 | 81,18 | 81,18 | 79,86 | 79,86 | 0,08% | - |
| 28.02.2025 | 79,60 | 79,80 | 79,60 | 79,80 | -0,10% | - |
| 27.02.2025 | 79,38 | 79,88 | 79,38 | 79,88 | -0,52% | - |
| 26.02.2025 | 79,18 | 80,30 | 79,18 | 80,30 | 3,13% | - |
| 25.02.2025 | 78,60 | 78,60 | 77,86 | 77,86 | -1,29% | - |
| 24.02.2025 | 79,56 | 79,56 | 78,88 | 78,88 | -1,87% | - |
| 21.02.2025 | 82,30 | 82,30 | 80,38 | 80,38 | -2,00% | - |
| 20.02.2025 | 81,66 | 82,02 | 81,66 | 82,02 | -1,16% | - |
| 19.02.2025 | 82,64 | 82,98 | 82,64 | 82,98 | 0,61% | - |
| 18.02.2025 | 81,58 | 82,64 | 81,58 | 82,48 | 1,30% | 27,00 |
| 17.02.2025 | 81,42 | 81,42 | 81,42 | 81,42 | -7,10% | - |
| 14.02.2025 | 87,64 | 87,64 | 87,64 | 87,64 | -0,57% | - |
| 13.02.2025 | 86,82 | 88,14 | 86,82 | 88,14 | 0,43% | - |
| 12.02.2025 | 88,54 | 88,54 | 87,76 | 87,76 | -0,45% | - |
| 11.02.2025 | 88,88 | 90,14 | 88,16 | 88,16 | 0,02% | 70,00 |
| 10.02.2025 | 87,90 | 88,14 | 87,90 | 88,14 | -0,63% | - |
| 07.02.2025 | 88,56 | 88,72 | 88,56 | 88,70 | -0,54% | 100,00 |
| 06.02.2025 | 88,70 | 89,18 | 88,70 | 89,18 | 1,80% | - |
| 05.02.2025 | 88,38 | 88,38 | 87,60 | 87,60 | -2,06% | - |
| 04.02.2025 | 89,28 | 89,44 | 89,28 | 89,44 | 1,71% | - |
| 03.02.2025 | 90,12 | 90,12 | 87,94 | 87,94 | -4,14% | - |
| 31.01.2025 | 90,08 | 91,74 | 90,08 | 91,74 | 3,19% | 200,00 |
| 30.01.2025 | 87,32 | 88,90 | 87,32 | 88,90 | 0,75% | - |
| 29.01.2025 | 86,86 | 88,24 | 86,86 | 88,24 | 1,22% | - |
| 28.01.2025 | 87,38 | 87,38 | 87,18 | 87,18 | -0,73% | - |
| 27.01.2025 | 87,74 | 87,82 | 87,74 | 87,82 | -1,30% | - |
| 24.01.2025 | 89,48 | 89,48 | 88,98 | 88,98 | -0,51% | - |
| 23.01.2025 | 90,06 | 90,06 | 89,44 | 89,44 | -0,64% | - |
| 22.01.2025 | 89,98 | 90,02 | 89,98 | 90,02 | 0,02% | - |
| 21.01.2025 | 88,40 | 90,00 | 88,40 | 90,00 | 1,42% | - |
| 20.01.2025 | 88,74 | 88,74 | 88,74 | 88,74 | 0,18% | - |
| 17.01.2025 | 87,90 | 88,88 | 87,90 | 88,58 | 0,84% | 100,00 |
| 16.01.2025 | 87,68 | 87,84 | 87,68 | 87,84 | -0,39% | - |
| 15.01.2025 | 86,48 | 88,18 | 86,48 | 88,18 | 1,17% | - |
| 14.01.2025 | 85,74 | 87,16 | 85,74 | 87,16 | 1,37% | - |
| 13.01.2025 | 84,64 | 85,98 | 84,64 | 85,98 | 0,84% | - |
| 10.01.2025 | 86,24 | 86,24 | 85,26 | 85,26 | -1,00% | - |
| 09.01.2025 | 86,12 | 86,12 | 86,12 | 86,12 | 0,77% | - |
| 08.01.2025 | 85,86 | 85,86 | 85,46 | 85,46 | -1,09% | - |
| 07.01.2025 | 87,12 | 87,12 | 86,40 | 86,40 | -3,40% | - |
| 06.01.2025 | 89,26 | 89,44 | 89,26 | 89,44 | 1,64% | - |
| 03.01.2025 | 87,82 | 88,06 | 87,82 | 88,00 | -0,52% | 10,00 |
| 02.01.2025 | 87,12 | 88,46 | 87,12 | 88,46 | 1,89% | - |
| 30.12.2024 | 86,82 | 86,82 | 86,82 | 86,82 | -1,52% | - |
| 27.12.2024 | 88,16 | 88,16 | 88,16 | 88,16 | -0,14% | - |
| 23.12.2024 | 88,28 | 88,28 | 88,28 | 88,28 | -0,07% | 1,00 |
| 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% | - |