157,391$
-0,35%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 158,15 | 158,15 | 156,26 | 157,41 | -0,34% | - |
| 27.06.2025 | 158,17 | 158,94 | 156,72 | 157,95 | 0,25% | 675.066,00 |
| 26.06.2025 | 154,91 | 157,94 | 154,89 | 157,56 | 1,80% | 355.949,00 |
| 25.06.2025 | 155,90 | 157,03 | 154,11 | 154,78 | -0,15% | 351.877,00 |
| 24.06.2025 | 154,04 | 155,76 | 152,57 | 155,02 | 1,09% | 427.335,00 |
| 23.06.2025 | 150,69 | 153,48 | 149,77 | 153,35 | 1,68% | 284.359,00 |
| 20.06.2025 | 151,18 | 151,62 | 149,02 | 150,81 | 0,10% | 1.204.150,00 |
| 18.06.2025 | 149,31 | 152,38 | 149,31 | 150,66 | 0,56% | 403.396,00 |
| 17.06.2025 | 151,99 | 152,19 | 149,26 | 149,82 | -1,39% | 398.573,00 |
| 16.06.2025 | 152,52 | 153,66 | 151,46 | 151,93 | 0,98% | 328.707,00 |
| 13.06.2025 | 150,05 | 152,02 | 149,82 | 150,46 | -1,11% | 492.963,00 |
| 12.06.2025 | 151,38 | 152,28 | 150,87 | 152,15 | -0,14% | 272.028,00 |
| 11.06.2025 | 151,52 | 152,88 | 150,40 | 152,36 | 0,42% | 369.378,00 |
| 10.06.2025 | 152,35 | 152,61 | 151,17 | 151,72 | -0,16% | 277.759,00 |
| 09.06.2025 | 152,83 | 153,54 | 151,36 | 151,96 | -0,18% | 478.313,00 |
| 06.06.2025 | 152,03 | 152,79 | 150,57 | 152,24 | 1,62% | 390.678,00 |
| 05.06.2025 | 151,37 | 151,78 | 149,47 | 149,82 | -0,62% | 330.965,00 |
| 04.06.2025 | 151,19 | 152,01 | 150,74 | 150,76 | -0,03% | 251.601,00 |
| 03.06.2025 | 150,02 | 151,51 | 149,87 | 150,80 | 0,86% | 332.608,00 |
| 02.06.2025 | 149,34 | 150,10 | 147,63 | 149,51 | -0,68% | 399.481,00 |
| 30.05.2025 | 150,47 | 150,97 | 148,69 | 150,54 | -0,33% | 478.534,00 |
| 29.05.2025 | 152,22 | 152,22 | 149,34 | 151,04 | 0,09% | 305.988,00 |
| 28.05.2025 | 151,91 | 152,32 | 150,60 | 150,91 | -0,70% | 367.690,00 |
| 27.05.2025 | 149,15 | 152,15 | 147,81 | 151,98 | 3,14% | 494.053,00 |
| 23.05.2025 | 145,41 | 148,03 | 145,41 | 147,35 | -0,61% | 380.926,00 |
| 22.05.2025 | 149,24 | 149,83 | 148,11 | 148,26 | -0,54% | 356.019,00 |
| 21.05.2025 | 151,11 | 151,60 | 148,76 | 149,06 | -2,36% | 432.869,00 |
| 20.05.2025 | 154,30 | 154,30 | 152,12 | 152,67 | -0,42% | 518.194,00 |
| 19.05.2025 | 150,07 | 153,65 | 150,07 | 153,31 | 0,27% | 680.817,00 |
| 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 |