135,978$
0,46%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 135,41 | 136,35 | 135,12 | 135,94 | 0,44% | - |
| 13.09.2024 | 134,62 | 136,93 | 134,23 | 135,35 | 1,39% | 365.253,00 |
| 12.09.2024 | 132,27 | 133,92 | 130,62 | 133,49 | 1,31% | 208.556,00 |
| 11.09.2024 | 130,86 | 131,89 | 127,60 | 131,77 | 0,50% | 170.663,00 |
| 10.09.2024 | 131,35 | 131,89 | 129,97 | 131,12 | 0,13% | 290.611,00 |
| 09.09.2024 | 129,75 | 131,59 | 128,97 | 130,95 | 1,47% | 285.381,00 |
| 06.09.2024 | 130,80 | 132,15 | 128,69 | 129,05 | -1,36% | 222.422,00 |
| 05.09.2024 | 131,99 | 132,91 | 130,55 | 130,83 | -1,40% | 186.378,00 |
| 04.09.2024 | 132,37 | 133,83 | 131,51 | 132,69 | -0,05% | 243.522,00 |
| 03.09.2024 | 137,38 | 138,82 | 132,05 | 132,75 | -4,65% | 326.613,00 |
| 30.08.2024 | 138,40 | 139,52 | 137,02 | 139,22 | 1,25% | 289.913,00 |
| 29.08.2024 | 137,86 | 139,85 | 136,87 | 137,50 | 0,73% | 216.935,00 |
| 28.08.2024 | 136,94 | 137,50 | 135,87 | 136,51 | -0,26% | 156.379,00 |
| 27.08.2024 | 136,67 | 137,85 | 136,10 | 136,87 | -0,64% | 220.667,00 |
| 26.08.2024 | 139,30 | 139,97 | 137,48 | 137,75 | -0,46% | 175.510,00 |
| 23.08.2024 | 135,66 | 138,66 | 135,19 | 138,39 | 2,57% | 224.517,00 |
| 22.08.2024 | 135,88 | 136,57 | 134,31 | 134,92 | -0,34% | 158.711,00 |
| 21.08.2024 | 133,62 | 135,48 | 133,12 | 135,38 | 1,49% | 230.326,00 |
| 20.08.2024 | 134,96 | 135,46 | 132,98 | 133,39 | -1,16% | 208.928,00 |
| 19.08.2024 | 135,19 | 135,34 | 133,78 | 134,96 | -0,06% | 264.744,00 |
| 16.08.2024 | 136,17 | 137,16 | 134,78 | 135,04 | -0,96% | 342.921,00 |
| 15.08.2024 | 137,15 | 138,09 | 135,59 | 136,35 | 1,67% | 302.178,00 |
| 14.08.2024 | 133,89 | 135,34 | 132,95 | 134,11 | 0,19% | 354.279,00 |
| 13.08.2024 | 132,75 | 134,57 | 131,11 | 133,86 | 1,74% | 335.490,00 |
| 12.08.2024 | 133,87 | 133,87 | 131,42 | 131,57 | -1,73% | 369.979,00 |
| 09.08.2024 | 133,07 | 134,83 | 132,29 | 133,88 | 0,77% | 444.291,00 |
| 08.08.2024 | 129,81 | 132,99 | 129,59 | 132,86 | 4,24% | 546.458,00 |
| 07.08.2024 | 130,85 | 132,41 | 126,95 | 127,45 | -1,17% | 712.934,00 |
| 06.08.2024 | 125,69 | 129,63 | 124,49 | 128,96 | 3,13% | 662.619,00 |
| 05.08.2024 | 122,54 | 126,59 | 121,01 | 125,05 | -3,61% | 684.969,00 |
| 02.08.2024 | 134,08 | 134,18 | 129,11 | 129,73 | -6,82% | 568.954,00 |
| 01.08.2024 | 142,00 | 149,65 | 137,60 | 139,22 | -1,58% | 716.478,00 |
| 31.07.2024 | 142,79 | 144,44 | 140,71 | 141,46 | 0,45% | 822.044,00 |
| 30.07.2024 | 141,82 | 143,36 | 139,52 | 140,82 | -0,02% | 353.411,00 |
| 29.07.2024 | 140,80 | 141,81 | 140,05 | 140,85 | 0,11% | 239.335,00 |
| 26.07.2024 | 140,27 | 141,95 | 139,13 | 140,69 | 1,40% | 392.303,00 |
| 25.07.2024 | 136,91 | 141,71 | 136,36 | 138,75 | 1,40% | 528.523,00 |
| 24.07.2024 | 140,48 | 141,33 | 136,68 | 136,83 | -3,48% | 353.511,00 |
| 23.07.2024 | 140,48 | 142,71 | 140,43 | 141,77 | 0,88% | 293.840,00 |
| 22.07.2024 | 138,13 | 140,94 | 137,42 | 140,53 | 2,43% | 428.510,00 |
| 19.07.2024 | 138,81 | 138,92 | 136,62 | 137,20 | -0,83% | 315.509,00 |
| 18.07.2024 | 140,27 | 141,82 | 137,92 | 138,35 | -1,93% | 407.289,00 |
| 17.07.2024 | 141,33 | 142,71 | 140,75 | 141,07 | -1,16% | 617.249,00 |
| 16.07.2024 | 138,22 | 144,03 | 138,16 | 142,72 | 3,99% | 639.412,00 |
| 15.07.2024 | 136,04 | 137,50 | 135,41 | 137,24 | 1,69% | 331.951,00 |
| 12.07.2024 | 133,42 | 136,17 | 133,05 | 134,96 | 2,05% | 368.908,00 |
| 11.07.2024 | 130,41 | 132,97 | 130,41 | 132,25 | 2,44% | 326.148,00 |
| 10.07.2024 | 126,28 | 129,51 | 126,28 | 129,10 | 2,48% | 253.757,00 |
| 09.07.2024 | 126,96 | 127,78 | 125,94 | 125,97 | -0,73% | 272.515,00 |
| 08.07.2024 | 127,68 | 128,36 | 126,81 | 126,89 | -0,04% | 232.285,00 |
| 05.07.2024 | 128,19 | 128,19 | 125,67 | 126,94 | -0,67% | 236.328,00 |
| 03.07.2024 | 126,87 | 128,27 | 126,87 | 127,80 | 0,78% | 134.139,00 |
| 02.07.2024 | 126,04 | 127,12 | 125,18 | 126,81 | 0,56% | 316.084,00 |
| 01.07.2024 | 130,52 | 130,74 | 125,14 | 126,10 | -2,38% | 782.680,00 |
| 28.06.2024 | 127,73 | 129,84 | 127,73 | 129,18 | 1,28% | 603.782,00 |
| 27.06.2024 | 127,72 | 128,29 | 126,79 | 127,55 | 0,08% | 263.345,00 |
| 26.06.2024 | 127,72 | 128,48 | 126,39 | 127,45 | -0,87% | 431.842,00 |
| 25.06.2024 | 130,07 | 130,31 | 128,00 | 128,57 | -1,69% | 232.667,00 |
| 24.06.2024 | 130,54 | 132,05 | 129,95 | 130,78 | 0,64% | 269.727,00 |
| 21.06.2024 | 130,11 | 130,14 | 127,05 | 129,95 | 0,02% | 616.411,00 |
| 20.06.2024 | 130,95 | 131,66 | 129,37 | 129,92 | -0,79% | 233.222,00 |
| 18.06.2024 | 128,42 | 131,00 | 127,54 | 130,95 | 1,96% | 265.168,00 |
| 17.06.2024 | 126,44 | 128,79 | 126,44 | 128,43 | 1,27% | 318.542,00 |
| 14.06.2024 | 128,03 | 129,31 | 125,18 | 126,82 | -2,30% | 557.002,00 |
| 13.06.2024 | 129,28 | 129,94 | 127,95 | 129,81 | -0,15% | 203.849,00 |
| 12.06.2024 | 129,01 | 131,36 | 128,64 | 130,00 | 2,22% | 294.057,00 |
| 11.06.2024 | 126,94 | 127,33 | 125,39 | 127,18 | -0,24% | 435.097,00 |
| 10.06.2024 | 127,07 | 128,31 | 126,63 | 127,49 | -0,59% | 541.938,00 |
| 07.06.2024 | 128,11 | 130,28 | 128,07 | 128,25 | -0,05% | 415.135,00 |
| 06.06.2024 | 129,21 | 129,55 | 127,80 | 128,31 | -0,83% | 180.483,00 |
| 05.06.2024 | 128,07 | 129,51 | 127,10 | 129,39 | 1,48% | 320.000,00 |
| 04.06.2024 | 128,28 | 129,35 | 126,88 | 127,50 | -1,31% | 611.814,00 |
| 03.06.2024 | 134,10 | 134,10 | 127,47 | 129,19 | -2,78% | 428.111,00 |
| 31.05.2024 | 131,71 | 133,25 | 131,55 | 132,88 | 1,10% | 1.124.289,00 |
| 30.05.2024 | 130,13 | 132,96 | 130,13 | 131,44 | 0,77% | 1.007.075,00 |
| 29.05.2024 | 131,94 | 132,20 | 130,18 | 130,44 | -2,14% | 498.696,00 |
| 28.05.2024 | 138,11 | 138,11 | 133,26 | 133,29 | -3,11% | 489.684,00 |
| 24.05.2024 | 137,03 | 137,77 | 136,59 | 137,57 | 0,76% | 165.107,00 |
| 23.05.2024 | 139,00 | 139,00 | 136,06 | 136,53 | -1,53% | 179.224,00 |
| 22.05.2024 | 138,95 | 139,69 | 137,95 | 138,65 | -0,37% | 229.904,00 |
| 21.05.2024 | 139,04 | 139,75 | 138,72 | 139,17 | -0,35% | 212.427,00 |
| 20.05.2024 | 139,47 | 140,20 | 138,86 | 139,66 | 0,22% | 252.204,00 |
| 17.05.2024 | 138,91 | 139,68 | 138,16 | 139,36 | 0,63% | 360.082,00 |
| 16.05.2024 | 138,84 | 140,00 | 138,30 | 138,49 | -0,52% | 456.515,00 |
| 15.05.2024 | 138,51 | 139,60 | 138,00 | 139,22 | 1,24% | 454.371,00 |
| 14.05.2024 | 137,25 | 137,84 | 136,74 | 137,52 | 0,71% | 336.476,00 |
| 13.05.2024 | 138,21 | 138,37 | 136,30 | 136,55 | -1,05% | 204.618,00 |
| 10.05.2024 | 138,75 | 139,19 | 136,98 | 138,00 | 0,11% | 473.396,00 |
| 09.05.2024 | 136,90 | 138,80 | 136,54 | 137,85 | 1,07% | 439.164,00 |
| 08.05.2024 | 134,66 | 136,46 | 132,94 | 136,39 | 1,31% | 716.703,00 |
| 07.05.2024 | 131,51 | 135,26 | 131,51 | 134,63 | 2,43% | 730.489,00 |
| 06.05.2024 | 129,99 | 133,16 | 129,80 | 131,43 | 2,43% | 602.663,00 |
| 03.05.2024 | 126,53 | 128,90 | 126,40 | 128,31 | 3,07% | 540.258,00 |
| 02.05.2024 | 126,82 | 128,27 | 122,14 | 124,49 | -3,71% | 1.150.479,00 |
| 01.05.2024 | 129,68 | 130,56 | 128,41 | 129,28 | -0,05% | 723.226,00 |
| 30.04.2024 | 131,99 | 133,14 | 129,19 | 129,34 | -2,44% | 401.367,00 |
| 29.04.2024 | 131,59 | 132,83 | 130,75 | 132,58 | 1,05% | 386.617,00 |
| 26.04.2024 | 130,60 | 131,94 | 130,49 | 131,20 | 0,81% | 234.935,00 |
| 25.04.2024 | 129,06 | 130,52 | 127,68 | 130,15 | -0,25% | 241.261,00 |
| 24.04.2024 | 130,38 | 131,20 | 128,83 | 130,48 | 0,73% | 376.915,00 |