5,300$
3,41%
Echtzeit-Aktienkurs ITG Inc
Bid:
Ask:
Aktienkurse zur ITG Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,87 | 5,44 | 4,87 | 5,31 | 3,51% | 909.745,00 |
| 11.11.2026 | 5,11 | 5,34 | 4,34 | 5,13 | -4,03% | 1.112.145,00 |
| 10.11.2026 | 5,35 | 5,56 | 5,15 | 5,34 | -0,74% | 415.974,00 |
| 09.11.2026 | 4,64 | 5,42 | 4,57 | 5,38 | 17,60% | 475.117,00 |
| 06.11.2026 | 4,36 | 4,66 | 4,12 | 4,58 | 8,16% | 616.666,00 |
| 05.11.2026 | 5,33 | 5,39 | 4,21 | 4,23 | -23,44% | 719.640,00 |
| 04.11.2026 | 5,71 | 5,93 | 5,09 | 5,53 | -2,39% | 677.074,00 |
| 03.11.2026 | 6,16 | 6,78 | 5,61 | 5,66 | -7,36% | 447.700,00 |
| 02.11.2026 | 6,00 | 6,42 | 5,77 | 6,11 | 2,35% | 604.747,00 |
| 30.10.2026 | 5,53 | 6,01 | 5,50 | 5,97 | 5,11% | 760.645,00 |
| 29.10.2026 | 4,69 | 5,99 | 4,65 | 5,68 | 20,59% | 1.234.416,00 |
| 28.10.2026 | 4,76 | 4,92 | 4,43 | 4,71 | -1,67% | 763.316,00 |
| 27.10.2026 | 5,08 | 5,19 | 4,62 | 4,79 | -4,20% | 859.249,00 |
| 26.10.2026 | 5,02 | 5,37 | 4,87 | 5,00 | -1,38% | 452.813,00 |
| 23.10.2026 | 5,47 | 5,77 | 5,04 | 5,07 | 2,84% | 935.822,00 |
| 22.10.2026 | 5,03 | 5,11 | 4,60 | 4,93 | -4,64% | 671.615,00 |
| 21.10.2026 | 5,13 | 5,34 | 4,84 | 5,17 | 1,37% | 1.047.063,00 |
| 20.10.2026 | 5,57 | 6,02 | 5,04 | 5,10 | -8,60% | 3.186.685,00 |
| 19.10.2026 | 5,95 | 5,95 | 5,41 | 5,58 | -3,63% | 308.706,00 |
| 16.10.2026 | 5,91 | 6,16 | 5,50 | 5,79 | -2,53% | 484.694,00 |
| 15.10.2026 | 6,01 | 6,12 | 5,51 | 5,94 | -0,67% | 797.530,00 |
| 14.10.2026 | 7,32 | 7,59 | 5,97 | 5,98 | -20,27% | 606.284,00 |
| 13.10.2026 | 7,54 | 7,73 | 7,20 | 7,50 | 0,27% | 290.810,00 |
| 12.10.2026 | 7,77 | 7,99 | 7,40 | 7,48 | -1,19% | 377.691,00 |
| 09.10.2026 | 7,63 | 7,97 | 7,23 | 7,57 | -0,66% | 522.176,00 |
| 08.10.2026 | 7,62 | 7,92 | 7,36 | 7,62 | -1,93% | 522.904,00 |
| 07.10.2026 | 8,07 | 8,21 | 7,47 | 7,77 | -5,59% | 630.473,00 |
| 06.10.2026 | 7,11 | 8,66 | 7,11 | 8,23 | 17,91% | 1.134.194,00 |
| 05.10.2026 | 6,88 | 7,24 | 6,88 | 6,98 | 1,45% | 370.353,00 |
| 02.10.2026 | 7,04 | 7,25 | 6,55 | 6,88 | -1,92% | 616.540,00 |
| 01.10.2026 | 7,75 | 8,07 | 7,01 | 7,02 | -9,77% | 366.156,00 |
| 30.09.2026 | 8,12 | 8,24 | 7,33 | 7,78 | -4,72% | 775.632,00 |
| 29.09.2026 | 7,16 | 8,68 | 7,08 | 8,16 | 15,50% | 762.280,00 |
| 28.09.2026 | 10,35 | 10,41 | 7,06 | 7,07 | -32,59% | 1.143.756,00 |
| 25.09.2026 | 10,45 | 10,73 | 10,25 | 10,48 | 0,48% | 141.687,00 |
| 24.09.2026 | 10,15 | 10,52 | 10,10 | 10,43 | 2,05% | 234.746,00 |
| 23.09.2026 | 10,78 | 10,78 | 10,07 | 10,22 | -7,26% | 293.034,00 |
| 22.09.2026 | 11,81 | 11,92 | 10,42 | 11,02 | -5,49% | 453.418,00 |
| 21.09.2026 | 12,52 | 12,91 | 11,59 | 11,66 | -7,83% | 418.751,00 |
| 18.09.2026 | 12,43 | 13,13 | 12,20 | 12,65 | 1,77% | 3.940.027,00 |
| 17.09.2026 | 12,72 | 13,10 | 12,34 | 12,43 | -0,56% | 425.969,00 |
| 16.09.2026 | 12,34 | 12,89 | 12,22 | 12,50 | 1,30% | 409.451,00 |
| 15.09.2026 | 12,86 | 13,34 | 12,34 | 12,34 | -3,67% | 200.462,00 |
| 14.09.2026 | 13,43 | 13,61 | 12,73 | 12,81 | -6,56% | 206.276,00 |
| 11.09.2026 | 13,85 | 14,11 | 13,47 | 13,71 | 0,88% | 156.125,00 |
| 10.09.2026 | 13,24 | 14,12 | 13,17 | 13,59 | 1,04% | 223.824,00 |
| 09.09.2026 | 13,61 | 13,99 | 13,23 | 13,45 | 0,45% | 168.994,00 |
| 08.09.2026 | 13,29 | 14,19 | 12,80 | 13,39 | 2,14% | 330.822,00 |
| 04.09.2026 | 12,75 | 13,50 | 12,75 | 13,11 | 1,39% | 126.065,00 |
| 03.09.2026 | 12,96 | 13,28 | 12,52 | 12,93 | 0,39% | 101.234,00 |
| 02.09.2026 | 12,04 | 13,25 | 11,92 | 12,88 | 7,42% | 164.778,00 |
| 01.09.2026 | 12,12 | 12,58 | 11,91 | 11,99 | -1,48% | 176.755,00 |
| 31.08.2026 | 12,30 | 12,45 | 12,00 | 12,17 | -1,06% | 96.646,00 |
| 28.08.2026 | 12,79 | 12,99 | 12,21 | 12,30 | -4,43% | 129.819,00 |
| 27.08.2026 | 12,36 | 12,99 | 12,15 | 12,87 | 3,37% | 132.482,00 |
| 26.08.2026 | 12,04 | 12,67 | 11,83 | 12,45 | 2,98% | 125.060,00 |
| 25.08.2026 | 11,75 | 12,35 | 11,61 | 12,09 | 4,22% | 165.391,00 |
| 24.08.2026 | 12,87 | 13,20 | 11,56 | 11,60 | -10,08% | 177.284,00 |
| 21.08.2026 | 12,66 | 13,19 | 12,29 | 12,90 | 2,95% | 141.403,00 |
| 20.08.2026 | 12,63 | 12,85 | 12,45 | 12,53 | -2,41% | 57.272,00 |
| 19.08.2026 | 12,73 | 13,20 | 12,54 | 12,84 | 0,78% | 71.764,00 |
| 18.08.2026 | 12,20 | 12,95 | 12,20 | 12,74 | 2,66% | 108.651,00 |
| 17.08.2026 | 12,96 | 13,38 | 12,11 | 12,41 | -4,32% | 152.745,00 |
| 14.08.2026 | 13,01 | 13,19 | 12,51 | 12,97 | 2,05% | 92.100,00 |
| 13.08.2026 | 13,45 | 13,87 | 12,50 | 12,71 | -3,93% | 236.783,00 |
| 12.08.2026 | 12,62 | 13,80 | 12,62 | 13,23 | 6,95% | 241.089,00 |
| 11.08.2026 | 13,15 | 13,38 | 12,18 | 12,37 | -5,93% | 117.608,00 |
| 10.08.2026 | 13,61 | 13,83 | 13,07 | 13,15 | -3,38% | 124.051,00 |
| 07.08.2026 | 13,30 | 13,80 | 12,93 | 13,61 | 2,10% | 90.112,00 |
| 06.08.2026 | 13,00 | 13,49 | 12,68 | 13,33 | 3,09% | 146.762,00 |
| 05.08.2026 | 12,98 | 13,48 | 12,45 | 12,93 | -1,60% | 128.894,00 |
| 04.08.2026 | 13,73 | 13,79 | 12,62 | 13,14 | -2,88% | 98.289,00 |
| 03.08.2026 | 13,07 | 13,53 | 12,24 | 13,53 | 4,56% | 403.097,00 |
| 31.07.2026 | 12,95 | 13,71 | 12,50 | 12,94 | 0,78% | 325.816,00 |
| 30.07.2026 | 12,07 | 12,89 | 11,06 | 12,84 | 7,18% | 718.007,00 |
| 29.07.2026 | 12,25 | 13,54 | 11,81 | 11,98 | -1,56% | 617.686,00 |
| 28.07.2026 | 13,07 | 13,37 | 11,72 | 12,17 | -6,74% | 658.820,00 |
| 27.07.2026 | 14,08 | 14,08 | 12,65 | 13,05 | -3,05% | 542.668,00 |
| 24.07.2026 | 13,72 | 13,87 | 12,37 | 13,46 | -2,32% | 551.036,00 |
| 23.07.2026 | 13,36 | 14,40 | 12,22 | 13,78 | 2,76% | 448.671,00 |
| 22.07.2026 | 11,85 | 13,79 | 11,78 | 13,41 | 10,01% | 553.981,00 |
| 21.07.2026 | 11,48 | 12,37 | 11,03 | 12,19 | 6,93% | 384.594,00 |
| 20.07.2026 | 11,99 | 12,25 | 11,12 | 11,40 | -6,10% | 541.555,00 |
| 17.07.2026 | 10,69 | 12,50 | 10,37 | 12,14 | 14,74% | 696.721,00 |
| 16.07.2026 | 12,27 | 12,45 | 10,50 | 10,58 | -15,43% | 507.877,00 |
| 15.07.2026 | 13,56 | 13,56 | 12,24 | 12,51 | -4,21% | 295.590,00 |
| 14.07.2026 | 13,27 | 13,47 | 12,60 | 13,06 | -1,43% | 211.028,00 |
| 13.07.2026 | 13,84 | 14,19 | 12,82 | 13,25 | -5,22% | 238.856,00 |
| 10.07.2026 | 14,26 | 14,26 | 13,00 | 13,98 | -2,65% | 249.111,00 |
| 09.07.2026 | 13,56 | 14,49 | 13,32 | 14,36 | 5,05% | 288.625,00 |
| 08.07.2026 | 13,63 | 13,76 | 12,80 | 13,67 | 0,51% | 697.603,00 |