113,848$
-4,78%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 115,61 | 115,61 | 109,82 | 110,45 | -7,62% | - |
| 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 |
| 20.12.2024 | 140,91 | 145,69 | 140,52 | 143,68 | 0,81% | 1.404.894,00 |
| 19.12.2024 | 144,57 | 145,63 | 142,31 | 142,53 | 0,18% | 364.135,00 |
| 18.12.2024 | 149,47 | 150,18 | 142,20 | 142,27 | -4,56% | 430.679,00 |
| 17.12.2024 | 150,87 | 151,14 | 148,49 | 149,06 | -1,74% | 365.836,00 |
| 16.12.2024 | 150,44 | 152,34 | 149,51 | 151,70 | 0,66% | 301.013,00 |
| 13.12.2024 | 152,00 | 152,36 | 149,16 | 150,70 | -0,97% | 248.066,00 |
| 12.12.2024 | 153,54 | 154,77 | 152,06 | 152,17 | -1,06% | 228.638,00 |
| 11.12.2024 | 155,97 | 156,08 | 153,16 | 153,80 | -0,22% | 365.976,00 |
| 10.12.2024 | 152,52 | 155,54 | 151,83 | 154,14 | 0,65% | 245.127,00 |
| 09.12.2024 | 155,04 | 156,78 | 152,37 | 153,14 | -1,66% | 363.146,00 |
| 06.12.2024 | 157,64 | 157,64 | 155,13 | 155,72 | -0,45% | 214.213,00 |
| 05.12.2024 | 157,00 | 158,37 | 156,02 | 156,43 | -0,84% | 172.356,00 |
| 04.12.2024 | 155,99 | 158,17 | 154,98 | 157,75 | 1,06% | 293.861,00 |
| 03.12.2024 | 156,61 | 156,61 | 154,75 | 156,09 | -0,03% | 238.391,00 |
| 02.12.2024 | 156,25 | 157,15 | 154,78 | 156,13 | 0,01% | 208.597,00 |
| 29.11.2024 | 156,13 | 157,24 | 155,71 | 156,12 | 0,33% | 138.578,00 |
| 27.11.2024 | 158,51 | 159,68 | 155,24 | 155,60 | -1,96% | 338.114,00 |
| 26.11.2024 | 159,01 | 159,28 | 157,24 | 158,71 | -0,57% | 369.806,00 |
| 25.11.2024 | 159,13 | 161,13 | 158,47 | 159,62 | 0,78% | 486.992,00 |
| 22.11.2024 | 155,99 | 158,56 | 155,99 | 158,38 | 1,88% | 314.055,00 |
| 21.11.2024 | 151,56 | 156,00 | 151,56 | 155,46 | 2,14% | 231.749,00 |
| 20.11.2024 | 153,16 | 153,40 | 150,00 | 152,20 | -0,52% | 475.907,00 |
| 19.11.2024 | 149,65 | 153,60 | 149,65 | 153,00 | -0,31% | 202.591,00 |
| 18.11.2024 | 152,35 | 154,15 | 151,83 | 153,47 | 0,57% | 482.976,00 |
| 15.11.2024 | 151,30 | 152,82 | 150,28 | 152,60 | 0,62% | 458.994,00 |
| 14.11.2024 | 153,93 | 154,34 | 151,36 | 151,66 | -1,26% | 215.178,00 |
| 13.11.2024 | 153,84 | 154,79 | 153,02 | 153,59 | 0,20% | 569.219,00 |
| 12.11.2024 | 155,00 | 155,49 | 152,93 | 153,29 | -1,33% | 291.387,00 |
| 11.11.2024 | 154,93 | 155,52 | 153,31 | 155,36 | 1,51% | 217.910,00 |