152,906$
1,82%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 151,04 | 153,09 | 149,68 | 152,90 | 1,81% | 630.597,00 |
| 15.05.2025 | 150,86 | 152,09 | 148,69 | 150,18 | 0,36% | 494.574,00 |
| 14.05.2025 | 150,46 | 150,57 | 149,33 | 149,64 | -0,54% | 408.992,00 |
| 13.05.2025 | 149,71 | 151,46 | 149,71 | 150,45 | 0,70% | 484.119,00 |
| 12.05.2025 | 148,13 | 150,04 | 147,50 | 149,41 | 4,36% | 499.206,00 |
| 09.05.2025 | 144,20 | 144,20 | 142,64 | 143,17 | -0,19% | 332.796,00 |
| 08.05.2025 | 142,85 | 144,99 | 141,92 | 143,44 | 1,42% | 494.584,00 |
| 07.05.2025 | 141,98 | 143,49 | 140,43 | 141,43 | -0,37% | 486.557,00 |
| 06.05.2025 | 141,37 | 144,02 | 141,37 | 141,96 | -0,93% | 554.207,00 |
| 05.05.2025 | 141,67 | 144,78 | 139,97 | 143,29 | 1,04% | 904.023,00 |
| 02.05.2025 | 141,10 | 143,72 | 139,89 | 141,82 | 2,80% | 912.196,00 |
| 01.05.2025 | 133,48 | 139,63 | 133,36 | 137,96 | 0,69% | 1.356.244,00 |
| 30.04.2025 | 135,23 | 137,45 | 132,92 | 137,02 | 0,09% | 754.642,00 |
| 29.04.2025 | 138,16 | 138,16 | 135,69 | 136,89 | -0,39% | 516.619,00 |
| 28.04.2025 | 138,68 | 139,24 | 136,09 | 137,43 | 0,09% | 813.472,00 |
| 25.04.2025 | 136,74 | 139,33 | 136,74 | 137,30 | -0,17% | 832.166,00 |
| 24.04.2025 | 132,20 | 138,37 | 131,98 | 137,53 | 3,98% | 862.612,00 |
| 23.04.2025 | 133,09 | 136,48 | 131,32 | 132,27 | 2,04% | 903.399,00 |
| 22.04.2025 | 127,62 | 130,36 | 127,04 | 129,62 | 3,37% | 849.153,00 |
| 21.04.2025 | 126,94 | 127,78 | 124,09 | 125,40 | -2,12% | 705.758,00 |
| 17.04.2025 | 127,00 | 129,96 | 126,98 | 128,11 | 1,05% | 850.022,00 |
| 16.04.2025 | 126,99 | 128,11 | 124,65 | 126,78 | -0,11% | 842.402,00 |
| 15.04.2025 | 127,60 | 129,30 | 126,69 | 126,92 | -0,12% | 767.194,00 |
| 14.04.2025 | 128,11 | 128,93 | 125,75 | 127,07 | 1,21% | 895.112,00 |
| 11.04.2025 | 121,98 | 126,48 | 120,81 | 125,55 | 2,67% | 929.329,00 |
| 10.04.2025 | 122,39 | 125,14 | 119,22 | 122,29 | -2,47% | 1.360.642,00 |
| 09.04.2025 | 112,33 | 125,75 | 111,02 | 125,39 | 11,29% | 765.733,00 |
| 08.04.2025 | 117,41 | 119,95 | 110,75 | 112,67 | -0,96% | 651.211,00 |
| 07.04.2025 | 109,05 | 116,82 | 105,64 | 113,76 | 0,89% | 1.355.356,00 |
| 04.04.2025 | 114,77 | 116,23 | 109,49 | 112,76 | -5,69% | 1.313.924,00 |
| 03.04.2025 | 127,29 | 127,50 | 118,84 | 119,56 | -10,40% | 909.577,00 |
| 02.04.2025 | 129,14 | 133,76 | 128,02 | 133,44 | 1,75% | 711.194,00 |
| 01.04.2025 | 128,46 | 131,53 | 127,81 | 131,15 | 1,54% | 758.689,00 |
| 31.03.2025 | 126,61 | 129,79 | 125,36 | 129,16 | 0,35% | 982.203,00 |
| 28.03.2025 | 133,62 | 134,03 | 128,27 | 128,71 | -3,99% | 690.724,00 |
| 27.03.2025 | 136,51 | 137,25 | 133,44 | 134,06 | -2,86% | 668.317,00 |
| 26.03.2025 | 139,42 | 140,10 | 137,29 | 138,01 | -1,05% | 228.467,00 |
| 25.03.2025 | 140,45 | 142,11 | 138,51 | 139,47 | -0,29% | 334.753,00 |
| 24.03.2025 | 137,97 | 140,00 | 137,08 | 139,87 | 3,57% | 296.590,00 |
| 21.03.2025 | 133,39 | 135,11 | 132,20 | 135,05 | -0,05% | 1.220.039,00 |
| 20.03.2025 | 135,11 | 136,81 | 134,57 | 135,12 | -1,25% | 283.420,00 |
| 19.03.2025 | 134,72 | 137,37 | 134,36 | 136,83 | 1,81% | 306.436,00 |
| 18.03.2025 | 136,43 | 136,66 | 133,77 | 134,40 | -1,83% | 453.533,00 |
| 17.03.2025 | 134,35 | 136,94 | 133,54 | 136,91 | 1,47% | 639.692,00 |
| 14.03.2025 | 132,49 | 135,23 | 131,36 | 134,92 | 3,84% | 379.083,00 |
| 13.03.2025 | 131,79 | 132,51 | 129,07 | 129,93 | -1,84% | 916.557,00 |
| 12.03.2025 | 135,58 | 135,58 | 131,60 | 132,36 | -1,13% | 436.969,00 |
| 11.03.2025 | 134,96 | 136,71 | 133,47 | 133,87 | -0,75% | 716.688,00 |
| 10.03.2025 | 135,55 | 136,42 | 133,28 | 134,88 | -2,75% | 682.877,00 |
| 07.03.2025 | 135,98 | 139,27 | 134,26 | 138,69 | 0,87% | 541.546,00 |
| 06.03.2025 | 136,49 | 138,58 | 135,15 | 137,50 | -1,09% | 442.144,00 |
| 05.03.2025 | 134,34 | 139,08 | 134,05 | 139,01 | 3,55% | 820.628,00 |
| 04.03.2025 | 135,71 | 136,33 | 131,65 | 134,24 | -2,31% | 625.093,00 |
| 03.03.2025 | 141,70 | 142,65 | 136,20 | 137,41 | -2,71% | 647.684,00 |
| 28.02.2025 | 141,10 | 141,40 | 138,52 | 141,24 | 0,42% | 639.016,00 |
| 27.02.2025 | 142,21 | 143,42 | 140,41 | 140,65 | -1,38% | 266.698,00 |
| 26.02.2025 | 143,20 | 145,29 | 141,85 | 142,62 | 1,14% | 413.462,00 |
| 25.02.2025 | 141,07 | 142,58 | 139,00 | 141,01 | 0,20% | 614.598,00 |
| 24.02.2025 | 142,18 | 143,48 | 140,52 | 140,73 | -0,85% | 603.618,00 |
| 21.02.2025 | 149,00 | 149,00 | 141,24 | 141,93 | -4,03% | 572.938,00 |
| 20.02.2025 | 148,60 | 149,72 | 145,89 | 147,89 | -1,25% | 456.359,00 |
| 19.02.2025 | 147,28 | 150,17 | 147,00 | 149,76 | 0,16% | 338.099,00 |
| 18.02.2025 | 148,10 | 150,00 | 147,20 | 149,52 | 1,15% | 396.786,00 |
| 17.02.2025 | 147,94 | 147,94 | 147,82 | 147,82 | 0,16% | - |
| 14.02.2025 | 148,69 | 149,17 | 146,77 | 147,58 | -0,25% | 331.974,00 |
| 13.02.2025 | 146,32 | 148,02 | 144,66 | 147,95 | 1,83% | 449.824,00 |
| 12.02.2025 | 144,36 | 145,79 | 143,07 | 145,29 | -0,28% | 332.940,00 |
| 11.02.2025 | 147,42 | 147,42 | 145,00 | 145,70 | -1,17% | 289.624,00 |
| 10.02.2025 | 146,94 | 148,84 | 146,24 | 147,42 | 0,93% | 519.462,00 |
| 07.02.2025 | 146,39 | 148,47 | 145,74 | 146,06 | -0,23% | 607.202,00 |
| 06.02.2025 | 146,36 | 147,80 | 141,40 | 146,39 | -2,09% | 872.902,00 |
| 05.02.2025 | 149,62 | 150,56 | 148,07 | 149,52 | 0,47% | 444.538,00 |
| 04.02.2025 | 149,57 | 149,94 | 148,24 | 148,82 | 0,47% | 264.842,00 |
| 03.02.2025 | 147,85 | 149,68 | 144,94 | 148,13 | -1,91% | 503.584,00 |
| 31.01.2025 | 152,49 | 153,51 | 150,17 | 151,02 | -0,57% | 297.343,00 |
| 30.01.2025 | 149,53 | 152,23 | 149,03 | 151,88 | 3,20% | 283.322,00 |
| 29.01.2025 | 146,43 | 147,88 | 145,69 | 147,17 | 0,46% | 274.434,00 |
| 28.01.2025 | 146,90 | 146,90 | 144,63 | 146,49 | 0,12% | 388.194,00 |
| 27.01.2025 | 149,79 | 149,92 | 144,82 | 146,32 | -3,31% | 322.354,00 |
| 24.01.2025 | 153,46 | 153,46 | 150,38 | 151,33 | -1,22% | 229.376,00 |
| 23.01.2025 | 153,02 | 153,68 | 151,45 | 153,20 | -0,12% | 218.367,00 |
| 22.01.2025 | 153,87 | 154,70 | 151,85 | 153,39 | -0,32% | 226.235,00 |
| 21.01.2025 | 153,77 | 154,29 | 152,28 | 153,88 | 1,79% | 287.581,00 |
| 17.01.2025 | 150,62 | 153,47 | 150,21 | 151,18 | 1,37% | 456.503,00 |
| 16.01.2025 | 146,01 | 149,37 | 145,96 | 149,13 | 2,52% | 329.276,00 |
| 15.01.2025 | 146,62 | 148,24 | 144,95 | 145,47 | 1,34% | 537.302,00 |
| 14.01.2025 | 140,71 | 144,69 | 140,27 | 143,55 | 2,91% | 259.050,00 |
| 13.01.2025 | 138,63 | 139,88 | 138,09 | 139,49 | 0,30% | 521.475,00 |
| 10.01.2025 | 139,43 | 140,31 | 137,30 | 139,07 | -2,71% | 346.512,00 |
| 08.01.2025 | 142,86 | 143,04 | 140,14 | 142,94 | -0,39% | 262.782,00 |
| 07.01.2025 | 143,97 | 145,11 | 142,27 | 143,50 | 0,11% | 647.879,00 |
| 06.01.2025 | 144,67 | 145,49 | 142,67 | 143,34 | 0,39% | 329.896,00 |
| 03.01.2025 | 142,35 | 143,46 | 141,39 | 142,79 | 0,68% | 257.506,00 |
| 02.01.2025 | 143,72 | 144,65 | 141,10 | 141,82 | -0,74% | 243.159,00 |
| 31.12.2024 | 142,82 | 143,49 | 142,15 | 142,88 | 0,62% | 325.212,00 |
| 30.12.2024 | 141,33 | 142,46 | 139,62 | 142,00 | -1,01% | 316.029,00 |
| 27.12.2024 | 143,75 | 145,30 | 142,27 | 143,45 | -0,73% | 171.596,00 |
| 26.12.2024 | 143,58 | 144,93 | 143,29 | 144,51 | 0,15% | 162.138,00 |
| 24.12.2024 | 142,39 | 144,69 | 142,08 | 144,30 | 1,00% | 85.980,00 |
| 23.12.2024 | 142,74 | 143,22 | 141,61 | 142,87 | -0,56% | 251.141,00 |