80,017$
0,01%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 80,93 | 81,82 | 78,79 | 80,05 | 0,05% | 6.306.267,00 |
| 29.10.2026 | 75,69 | 80,23 | 75,22 | 80,01 | 6,04% | 8.451.651,00 |
| 28.10.2026 | 76,44 | 76,44 | 74,95 | 75,45 | -0,11% | 2.799.067,00 |
| 27.10.2026 | 75,07 | 75,71 | 74,22 | 75,53 | 1,36% | 3.727.328,00 |
| 26.10.2026 | 74,07 | 75,75 | 73,81 | 74,52 | 1,42% | 4.502.565,00 |
| 23.10.2026 | 73,56 | 74,17 | 72,36 | 73,48 | -0,85% | 5.660.148,00 |
| 22.10.2026 | 76,83 | 76,90 | 73,16 | 74,11 | -6,26% | 9.285.000,00 |
| 21.10.2026 | 79,26 | 79,38 | 78,26 | 79,06 | 0,60% | 5.321.161,00 |
| 20.10.2026 | 77,28 | 79,10 | 76,27 | 78,59 | 1,08% | 3.510.515,00 |
| 19.10.2026 | 77,74 | 78,80 | 77,73 | 77,75 | -0,04% | 2.614.266,00 |
| 16.10.2026 | 78,19 | 79,83 | 77,21 | 77,78 | -0,12% | 4.500.002,00 |
| 15.10.2026 | 78,31 | 78,72 | 76,93 | 77,87 | -0,09% | 4.329.094,00 |
| 14.10.2026 | 78,45 | 79,07 | 77,65 | 77,94 | -1,28% | 3.976.657,00 |
| 13.10.2026 | 79,33 | 79,81 | 77,48 | 78,95 | -0,18% | 3.342.503,00 |
| 12.10.2026 | 79,22 | 80,78 | 77,76 | 79,09 | 0,43% | 2.377.487,00 |
| 09.10.2026 | 78,46 | 79,08 | 77,83 | 78,75 | 0,96% | 2.697.973,00 |
| 08.10.2026 | 77,00 | 78,56 | 76,46 | 78,00 | 0,98% | 4.044.091,00 |
| 07.10.2026 | 78,38 | 78,46 | 76,52 | 77,24 | -2,49% | 4.862.972,00 |
| 06.10.2026 | 79,13 | 80,55 | 78,88 | 79,21 | 0,84% | 4.007.179,00 |
| 05.10.2026 | 75,89 | 78,90 | 75,48 | 78,55 | 3,26% | 4.305.498,00 |
| 02.10.2026 | 76,33 | 76,97 | 75,37 | 76,07 | 1,09% | 4.215.567,00 |
| 01.10.2026 | 74,91 | 75,96 | 73,88 | 75,25 | 0,19% | 5.424.823,00 |
| 30.09.2026 | 76,48 | 77,04 | 75,09 | 75,11 | -1,79% | 6.666.266,00 |
| 29.09.2026 | 76,82 | 77,14 | 75,32 | 76,48 | 0,13% | 4.968.577,00 |
| 28.09.2026 | 75,59 | 77,54 | 75,54 | 76,38 | 0,39% | 5.600.040,00 |
| 25.09.2026 | 74,98 | 76,79 | 74,92 | 76,08 | 1,74% | 4.376.482,00 |
| 24.09.2026 | 75,48 | 75,86 | 74,58 | 74,78 | -1,89% | 5.414.299,00 |
| 23.09.2026 | 73,38 | 76,46 | 73,35 | 76,22 | 3,21% | 8.572.946,00 |
| 22.09.2026 | 73,44 | 74,07 | 73,08 | 73,85 | 2,13% | 4.518.431,00 |
| 21.09.2026 | 72,51 | 72,90 | 71,62 | 72,31 | 0,67% | 4.160.462,00 |
| 18.09.2026 | 72,32 | 72,78 | 71,56 | 71,83 | -1,13% | 8.861.539,00 |
| 17.09.2026 | 72,63 | 74,67 | 71,27 | 72,65 | 1,69% | 6.656.721,00 |
| 16.09.2026 | 72,59 | 73,04 | 70,95 | 71,44 | -0,65% | 3.727.611,00 |
| 15.09.2026 | 72,54 | 72,65 | 71,20 | 71,91 | -0,31% | 5.665.831,00 |
| 14.09.2026 | 71,62 | 72,64 | 71,31 | 72,13 | -1,10% | 3.754.560,00 |
| 11.09.2026 | 74,41 | 74,71 | 72,40 | 72,93 | -0,22% | 5.645.192,00 |
| 10.09.2026 | 72,84 | 73,20 | 71,65 | 73,09 | -0,67% | 3.854.257,00 |
| 09.09.2026 | 74,73 | 75,31 | 73,23 | 73,58 | -2,04% | 3.069.583,00 |
| 08.09.2026 | 75,50 | 76,54 | 74,99 | 75,11 | -1,64% | 2.223.005,00 |