187,792$
1,21%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 183,82 | 188,42 | 183,25 | 188,19 | 1,42% | 375.372,00 |
| 06.11.2025 | 189,78 | 193,83 | 183,95 | 185,55 | -1,55% | 437.150,00 |
| 05.11.2025 | 185,45 | 190,00 | 183,83 | 188,48 | 1,43% | 390.722,00 |
| 04.11.2025 | 183,10 | 186,36 | 180,40 | 185,82 | 0,15% | 356.190,00 |
| 03.11.2025 | 183,71 | 185,93 | 181,96 | 185,54 | 0,25% | 474.072,00 |
| 31.10.2025 | 187,04 | 188,20 | 184,22 | 185,07 | -1,06% | 561.719,00 |
| 30.10.2025 | 195,48 | 197,07 | 185,60 | 187,06 | -4,30% | 859.395,00 |
| 29.10.2025 | 177,99 | 195,92 | 177,99 | 195,47 | 11,13% | 1.155.621,00 |
| 28.10.2025 | 177,36 | 178,25 | 175,35 | 175,89 | -0,42% | 730.244,00 |
| 27.10.2025 | 178,42 | 178,42 | 175,83 | 176,63 | 0,16% | 548.458,00 |
| 24.10.2025 | 177,01 | 178,10 | 176,17 | 176,35 | 0,56% | 285.893,00 |
| 23.10.2025 | 171,44 | 175,37 | 171,44 | 175,37 | 1,82% | 266.895,00 |
| 22.10.2025 | 174,50 | 175,13 | 172,05 | 172,24 | -1,39% | 525.823,00 |
| 21.10.2025 | 171,93 | 176,28 | 171,93 | 174,66 | 1,26% | 389.976,00 |
| 20.10.2025 | 174,71 | 175,36 | 170,48 | 172,49 | -0,21% | 629.908,00 |
| 17.10.2025 | 170,30 | 173,12 | 170,13 | 172,86 | 1,10% | - |
| 16.10.2025 | 173,87 | 174,53 | 170,49 | 170,97 | -1,17% | 395.628,00 |
| 15.10.2025 | 174,57 | 175,54 | 171,13 | 172,99 | 0,49% | 465.998,00 |
| 14.10.2025 | 169,50 | 174,20 | 168,49 | 172,14 | 0,37% | 324.570,00 |
| 13.10.2025 | 173,79 | 174,20 | 171,48 | 171,50 | 0,35% | 332.755,00 |
| 10.10.2025 | 173,82 | 176,07 | 170,44 | 170,91 | -1,21% | 504.173,00 |
| 09.10.2025 | 180,08 | 180,08 | 172,52 | 173,01 | -3,70% | 445.346,00 |
| 08.10.2025 | 179,46 | 180,76 | 178,38 | 179,65 | 0,51% | 280.317,00 |
| 07.10.2025 | 181,28 | 182,01 | 177,42 | 178,74 | -1,18% | 334.385,00 |
| 06.10.2025 | 182,29 | 182,74 | 179,71 | 180,87 | -0,16% | 256.545,00 |
| 03.10.2025 | 181,55 | 183,04 | 180,85 | 181,16 | -0,21% | 239.418,00 |
| 02.10.2025 | 181,00 | 182,64 | 179,30 | 181,55 | 0,53% | 455.608,00 |
| 01.10.2025 | 178,00 | 180,99 | 177,35 | 180,60 | 1,03% | 404.385,00 |
| 30.09.2025 | 176,67 | 179,23 | 176,67 | 178,76 | 1,07% | 284.619,00 |
| 29.09.2025 | 178,36 | 178,46 | 176,43 | 176,86 | 0,02% | 305.686,00 |
| 26.09.2025 | 176,10 | 178,36 | 176,06 | 176,82 | 0,92% | 357.985,00 |
| 25.09.2025 | 174,30 | 176,24 | 173,25 | 175,20 | -0,46% | 393.803,00 |
| 24.09.2025 | 177,80 | 178,25 | 175,32 | 176,01 | -0,77% | 507.078,00 |
| 23.09.2025 | 181,62 | 183,05 | 176,58 | 177,37 | -2,22% | 566.042,00 |
| 22.09.2025 | 180,95 | 182,72 | 180,48 | 181,40 | 0,21% | 394.283,00 |
| 19.09.2025 | 182,63 | 185,57 | 180,38 | 181,02 | -1,02% | 1.235.840,00 |
| 18.09.2025 | 180,29 | 183,66 | 179,05 | 182,88 | 1,91% | 296.036,00 |
| 17.09.2025 | 182,38 | 183,33 | 178,64 | 179,46 | -1,31% | 567.055,00 |
| 16.09.2025 | 181,01 | 182,51 | 179,55 | 181,84 | 0,98% | 474.073,00 |
| 15.09.2025 | 178,36 | 180,59 | 177,27 | 180,07 | 1,45% | 455.285,00 |
| 12.09.2025 | 178,46 | 178,46 | 176,36 | 177,49 | -0,55% | 517.920,00 |
| 11.09.2025 | 174,43 | 178,69 | 173,50 | 178,47 | 2,54% | 668.087,00 |
| 10.09.2025 | 172,47 | 175,22 | 172,45 | 174,05 | 1,23% | 424.400,00 |
| 09.09.2025 | 172,52 | 172,52 | 169,70 | 171,93 | -0,66% | 195.620,00 |
| 08.09.2025 | 170,97 | 173,50 | 168,55 | 173,07 | 1,28% | 336.163,00 |
| 05.09.2025 | 172,96 | 173,17 | 169,42 | 170,88 | -0,59% | 254.201,00 |
| 04.09.2025 | 168,74 | 171,93 | 168,19 | 171,90 | 2,01% | 203.705,00 |
| 03.09.2025 | 168,94 | 169,36 | 167,28 | 168,52 | -0,37% | 255.022,00 |
| 02.09.2025 | 168,22 | 169,48 | 167,22 | 169,15 | -0,65% | 286.171,00 |
| 29.08.2025 | 171,96 | 172,72 | 169,38 | 170,25 | -1,38% | 244.846,00 |
| 28.08.2025 | 174,73 | 174,73 | 172,37 | 172,63 | -0,48% | 183.566,00 |
| 27.08.2025 | 171,55 | 174,20 | 170,80 | 173,47 | 0,68% | 289.178,00 |
| 26.08.2025 | 169,91 | 173,05 | 169,82 | 172,30 | 1,50% | 408.144,00 |
| 25.08.2025 | 170,71 | 171,43 | 169,50 | 169,75 | -0,66% | 190.870,00 |
| 22.08.2025 | 166,51 | 171,70 | 165,82 | 170,88 | 3,63% | 381.451,00 |
| 21.08.2025 | 165,08 | 166,32 | 164,00 | 164,90 | -0,49% | 402.417,00 |
| 20.08.2025 | 167,61 | 167,61 | 164,59 | 165,71 | -1,16% | 326.090,00 |
| 19.08.2025 | 166,57 | 168,46 | 166,53 | 167,65 | 0,71% | 180.996,00 |
| 18.08.2025 | 165,06 | 166,71 | 165,06 | 166,47 | 0,65% | 281.555,00 |
| 15.08.2025 | 167,56 | 167,76 | 164,50 | 165,40 | -1,24% | 277.391,00 |
| 14.08.2025 | 168,95 | 169,00 | 166,95 | 167,48 | -1,93% | 298.652,00 |
| 13.08.2025 | 170,63 | 171,57 | 168,65 | 170,78 | 0,46% | 433.854,00 |
| 12.08.2025 | 166,56 | 170,33 | 165,93 | 169,99 | 2,60% | 306.288,00 |
| 11.08.2025 | 166,04 | 166,40 | 165,27 | 165,68 | 0,01% | 246.672,00 |
| 08.08.2025 | 165,67 | 166,88 | 164,57 | 165,67 | 0,40% | 295.942,00 |
| 07.08.2025 | 166,51 | 168,42 | 164,00 | 165,01 | -0,15% | 316.428,00 |
| 06.08.2025 | 166,53 | 166,53 | 163,30 | 165,26 | -0,55% | 332.895,00 |
| 05.08.2025 | 167,92 | 168,41 | 164,22 | 166,17 | -0,46% | 371.144,00 |
| 04.08.2025 | 164,84 | 167,05 | 164,46 | 166,94 | 1,77% | 560.643,00 |
| 01.08.2025 | 166,00 | 167,56 | 163,50 | 164,04 | -3,48% | 690.086,00 |
| 31.07.2025 | 158,58 | 170,16 | 157,66 | 169,96 | 6,48% | 847.462,00 |
| 30.07.2025 | 161,46 | 162,36 | 158,79 | 159,61 | -1,03% | 532.948,00 |
| 29.07.2025 | 163,55 | 163,55 | 160,55 | 161,27 | -0,74% | 317.586,00 |
| 28.07.2025 | 160,05 | 162,94 | 160,05 | 162,47 | 0,60% | 358.004,00 |
| 25.07.2025 | 159,76 | 161,52 | 158,88 | 161,50 | 1,59% | 221.537,00 |
| 24.07.2025 | 159,24 | 160,34 | 158,07 | 158,97 | -0,64% | 341.775,00 |
| 23.07.2025 | 159,54 | 160,49 | 158,43 | 159,99 | 0,93% | 352.555,00 |
| 22.07.2025 | 156,62 | 158,98 | 155,58 | 158,52 | 1,25% | 267.088,00 |
| 21.07.2025 | 160,36 | 160,66 | 156,53 | 156,57 | -1,63% | 500.190,00 |
| 18.07.2025 | 159,53 | 159,95 | 158,08 | 159,17 | -0,02% | 236.044,00 |
| 17.07.2025 | 157,89 | 159,72 | 157,89 | 159,20 | 0,97% | 353.195,00 |
| 16.07.2025 | 156,11 | 158,26 | 154,30 | 157,67 | 1,12% | 407.499,00 |
| 15.07.2025 | 158,88 | 158,88 | 155,88 | 155,93 | -1,34% | 277.136,00 |
| 14.07.2025 | 157,11 | 158,35 | 156,37 | 158,05 | 0,12% | 284.945,00 |
| 11.07.2025 | 156,43 | 158,55 | 156,43 | 157,86 | 0,19% | 374.811,00 |
| 10.07.2025 | 158,08 | 159,57 | 157,44 | 157,56 | -0,04% | 521.594,00 |
| 09.07.2025 | 158,91 | 158,96 | 157,08 | 157,62 | -0,03% | 501.382,00 |
| 08.07.2025 | 158,97 | 159,61 | 157,39 | 157,66 | -0,74% | 795.098,00 |
| 07.07.2025 | 160,58 | 161,79 | 158,00 | 158,83 | -1,43% | 313.393,00 |
| 03.07.2025 | 160,44 | 161,53 | 158,77 | 161,13 | 0,60% | 265.401,00 |
| 02.07.2025 | 158,56 | 160,29 | 157,47 | 160,17 | 1,02% | 566.577,00 |
| 01.07.2025 | 156,16 | 159,94 | 156,10 | 158,56 | 1,10% | 276.932,00 |
| 30.06.2025 | 157,52 | 158,08 | 156,53 | 156,83 | -0,71% | 372.480,00 |
| 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 | 155,63 | 157,03 | 154,11 | 154,78 | -0,15% | 351.877,00 |
| 24.06.2025 | 154,67 | 155,76 | 152,57 | 155,02 | 1,09% | 427.335,00 |
| 23.06.2025 | 150,40 | 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 |