5,135$
-3,84%
Echtzeit-Aktienkurs Icahn Enterprises LP
Bid:
Ask:
Aktienkurse zur Icahn Enterprises LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 5,35 | 5,37 | 5,12 | 5,14 | -3,84% | 1.420.891,00 |
| 04.11.2026 | 5,38 | 5,64 | 5,30 | 5,34 | -0,37% | 2.820.844,00 |
| 03.11.2026 | 5,19 | 5,39 | 4,99 | 5,36 | 3,88% | 3.602.513,00 |
| 02.11.2026 | 5,15 | 5,20 | 4,97 | 5,16 | -0,77% | 2.600.017,00 |
| 30.10.2026 | 5,20 | 5,24 | 5,06 | 5,20 | -1,14% | 1.840.081,00 |
| 29.10.2026 | 5,30 | 5,38 | 5,17 | 5,26 | -0,94% | 1.851.978,00 |
| 28.10.2026 | 5,52 | 5,54 | 5,28 | 5,31 | -4,58% | 2.201.272,00 |
| 27.10.2026 | 5,78 | 5,78 | 5,52 | 5,57 | -3,30% | 1.964.120,00 |
| 26.10.2026 | 5,69 | 5,87 | 5,67 | 5,76 | -0,17% | 1.341.795,00 |
| 23.10.2026 | 6,08 | 6,08 | 5,68 | 5,77 | -5,95% | 2.972.535,00 |
| 22.10.2026 | 6,13 | 6,18 | 6,04 | 6,13 | -0,49% | 1.632.641,00 |
| 21.10.2026 | 6,40 | 6,40 | 6,11 | 6,16 | -3,98% | 2.029.015,00 |
| 20.10.2026 | 6,49 | 6,50 | 6,36 | 6,42 | -0,85% | 1.180.054,00 |
| 19.10.2026 | 6,66 | 6,67 | 6,47 | 6,47 | -2,71% | 1.070.093,00 |
| 16.10.2026 | 6,68 | 6,69 | 6,60 | 6,65 | 0,00% | 668.452,00 |
| 15.10.2026 | 6,60 | 6,67 | 6,60 | 6,65 | 0,15% | 814.806,00 |
| 14.10.2026 | 6,66 | 6,72 | 6,58 | 6,64 | -0,97% | 931.049,00 |
| 13.10.2026 | 6,61 | 6,72 | 6,58 | 6,71 | 1,44% | 874.429,00 |
| 12.10.2026 | 6,61 | 6,65 | 6,56 | 6,61 | 0,61% | 863.056,00 |
| 09.10.2026 | 6,64 | 6,65 | 6,55 | 6,57 | -1,20% | 905.898,00 |
| 08.10.2026 | 6,60 | 6,69 | 6,60 | 6,65 | 0,23% | 694.063,00 |
| 07.10.2026 | 6,61 | 6,66 | 6,56 | 6,64 | 0,08% | 821.730,00 |
| 06.10.2026 | 6,66 | 6,70 | 6,60 | 6,63 | -0,60% | 996.318,00 |
| 05.10.2026 | 6,69 | 6,73 | 6,63 | 6,67 | -0,15% | 807.246,00 |
| 02.10.2026 | 6,85 | 6,85 | 6,68 | 6,68 | -1,33% | 876.906,00 |
| 01.10.2026 | 6,75 | 6,79 | 6,65 | 6,77 | 0,37% | 1.933.040,00 |
| 30.09.2026 | 6,88 | 6,90 | 6,74 | 6,75 | -1,75% | 960.024,00 |
| 29.09.2026 | 6,81 | 6,89 | 6,81 | 6,87 | 0,00% | 645.415,00 |
| 28.09.2026 | 6,96 | 6,97 | 6,86 | 6,87 | -1,36% | 708.367,00 |
| 25.09.2026 | 7,00 | 7,02 | 6,94 | 6,96 | 0,07% | 560.636,00 |
| 24.09.2026 | 7,07 | 7,10 | 6,95 | 6,96 | -1,97% | 1.067.278,00 |
| 23.09.2026 | 7,10 | 7,13 | 7,01 | 7,10 | -0,35% | 898.778,00 |
| 22.09.2026 | 7,15 | 7,26 | 7,11 | 7,12 | -0,35% | 555.484,00 |
| 21.09.2026 | 7,00 | 7,23 | 7,00 | 7,15 | 2,51% | 1.437.711,00 |
| 18.09.2026 | 7,02 | 7,02 | 6,93 | 6,97 | -0,78% | 639.184,00 |
| 17.09.2026 | 6,97 | 7,05 | 6,93 | 7,03 | 0,93% | 429.588,00 |
| 16.09.2026 | 6,96 | 7,01 | 6,88 | 6,96 | -0,29% | 584.352,00 |
| 15.09.2026 | 7,07 | 7,12 | 6,96 | 6,98 | -0,99% | 585.679,00 |
| 14.09.2026 | 7,01 | 7,16 | 7,01 | 7,05 | 0,86% | 853.439,00 |
| 11.09.2026 | 6,87 | 7,04 | 6,87 | 6,99 | 1,60% | 788.294,00 |
| 10.09.2026 | 6,82 | 6,88 | 6,80 | 6,88 | 0,58% | 722.073,00 |
| 09.09.2026 | 6,92 | 6,94 | 6,80 | 6,84 | -0,94% | 679.448,00 |
| 08.09.2026 | 6,82 | 6,95 | 6,82 | 6,91 | 1,25% | 661.942,00 |
| 04.09.2026 | 6,92 | 6,94 | 6,81 | 6,82 | -1,73% | 510.951,00 |
| 03.09.2026 | 6,80 | 6,95 | 6,79 | 6,94 | 1,98% | 672.767,00 |
| 02.09.2026 | 6,78 | 6,85 | 6,75 | 6,81 | -0,07% | 1.072.196,00 |
| 01.09.2026 | 6,78 | 6,84 | 6,74 | 6,81 | 0,07% | 485.535,00 |
| 31.08.2026 | 6,75 | 6,82 | 6,72 | 6,81 | 0,59% | 588.492,00 |
| 28.08.2026 | 6,75 | 6,80 | 6,71 | 6,77 | 0,53% | 484.934,00 |
| 27.08.2026 | 6,80 | 6,87 | 6,71 | 6,73 | -1,12% | 587.454,00 |
| 26.08.2026 | 6,62 | 6,83 | 6,60 | 6,81 | 2,41% | 745.258,00 |
| 25.08.2026 | 6,73 | 6,75 | 6,55 | 6,65 | -1,34% | 1.497.302,00 |
| 24.08.2026 | 6,75 | 6,79 | 6,66 | 6,74 | -0,66% | 1.572.004,00 |
| 21.08.2026 | 6,69 | 6,82 | 6,69 | 6,78 | 2,02% | 1.386.332,00 |
| 20.08.2026 | 6,64 | 6,69 | 6,51 | 6,65 | -0,06% | 2.437.565,00 |
| 19.08.2026 | 6,83 | 6,90 | 6,60 | 6,65 | -2,78% | 2.011.171,00 |
| 18.08.2026 | 7,03 | 7,04 | 6,79 | 6,84 | -3,59% | 2.620.922,00 |
| 17.08.2026 | 6,99 | 7,12 | 6,91 | 7,10 | -4,32% | 2.850.062,00 |
| 14.08.2026 | 7,50 | 7,55 | 7,40 | 7,42 | -1,13% | 3.306.791,00 |
| 13.08.2026 | 7,56 | 7,57 | 7,48 | 7,50 | 0,00% | 1.348.980,00 |
| 12.08.2026 | 7,60 | 7,62 | 7,48 | 7,50 | -1,12% | 1.250.643,00 |
| 11.08.2026 | 7,45 | 7,59 | 7,43 | 7,59 | 2,15% | 1.029.891,00 |
| 10.08.2026 | 7,50 | 7,50 | 7,40 | 7,43 | -0,40% | 1.349.209,00 |
| 07.08.2026 | 7,69 | 7,69 | 7,41 | 7,46 | -2,23% | 1.715.965,00 |
| 06.08.2026 | 7,53 | 7,69 | 7,50 | 7,63 | 2,14% | 724.636,00 |
| 05.08.2026 | 7,56 | 7,56 | 7,29 | 7,47 | -3,24% | 2.524.025,00 |
| 04.08.2026 | 7,77 | 7,80 | 7,68 | 7,72 | -0,58% | 730.988,00 |
| 03.08.2026 | 7,80 | 7,81 | 7,62 | 7,76 | -0,32% | 1.360.102,00 |
| 31.07.2026 | 7,77 | 7,86 | 7,71 | 7,79 | 0,84% | 762.951,00 |
| 30.07.2026 | 7,60 | 7,74 | 7,59 | 7,72 | 1,71% | 485.312,00 |
| 29.07.2026 | 7,84 | 7,86 | 7,58 | 7,59 | -3,07% | 591.242,00 |
| 28.07.2026 | 7,74 | 7,85 | 7,72 | 7,83 | 1,36% | 601.400,00 |
| 27.07.2026 | 7,68 | 7,74 | 7,65 | 7,73 | 0,46% | 483.232,00 |
| 24.07.2026 | 7,67 | 7,73 | 7,67 | 7,69 | -0,19% | 452.122,00 |
| 23.07.2026 | 7,75 | 7,80 | 7,68 | 7,71 | -0,71% | 390.983,00 |
| 22.07.2026 | 7,70 | 7,80 | 7,69 | 7,76 | 0,78% | 624.900,00 |
| 21.07.2026 | 7,49 | 7,70 | 7,49 | 7,70 | 2,12% | 669.038,00 |
| 20.07.2026 | 7,49 | 7,58 | 7,47 | 7,54 | 0,67% | 484.520,00 |
| 17.07.2026 | 7,54 | 7,58 | 7,44 | 7,49 | -0,79% | 832.422,00 |
| 16.07.2026 | 7,49 | 7,60 | 7,49 | 7,55 | 0,40% | 624.518,00 |
| 15.07.2026 | 7,45 | 7,57 | 7,45 | 7,52 | 0,94% | 359.646,00 |
| 14.07.2026 | 7,53 | 7,57 | 7,42 | 7,45 | -1,00% | 535.881,00 |
| 13.07.2026 | 7,53 | 7,64 | 7,50 | 7,53 | 0,47% | 563.431,00 |
| 10.07.2026 | 7,48 | 7,56 | 7,48 | 7,49 | -0,27% | 467.094,00 |
| 09.07.2026 | 7,32 | 7,55 | 7,28 | 7,51 | 2,60% | 781.477,00 |
| 08.07.2026 | 7,32 | 7,33 | 7,23 | 7,32 | 0,21% | 1.080.183,00 |
| 07.07.2026 | 7,25 | 7,32 | 7,25 | 7,31 | 0,62% | 590.865,00 |
| 06.07.2026 | 7,23 | 7,29 | 7,21 | 7,26 | 0,28% | 484.072,00 |
| 02.07.2026 | 7,21 | 7,27 | 7,20 | 7,24 | 0,70% | 564.291,00 |
| 01.07.2026 | 7,23 | 7,26 | 7,18 | 7,19 | -0,28% | 768.759,00 |
| 30.06.2026 | 7,20 | 7,28 | 7,19 | 7,21 | 0,14% | 507.300,00 |
| 29.06.2026 | 7,20 | 7,24 | 7,12 | 7,20 | 0,00% | 1.834.420,00 |
| 26.06.2026 | 7,23 | 7,24 | 7,16 | 7,20 | -0,55% | 1.190.182,00 |
| 25.06.2026 | 7,20 | 7,30 | 7,20 | 7,24 | 0,00% | 594.176,00 |
| 24.06.2026 | 7,25 | 7,29 | 7,21 | 7,24 | -0,55% | 556.383,00 |
| 23.06.2026 | 7,21 | 7,30 | 7,20 | 7,28 | 0,83% | 692.239,00 |
| 22.06.2026 | 7,25 | 7,27 | 7,19 | 7,22 | -0,96% | 731.520,00 |
| 18.06.2026 | 7,30 | 7,32 | 7,25 | 7,29 | -0,07% | 998.481,00 |
| 17.06.2026 | 7,36 | 7,36 | 7,26 | 7,30 | -0,61% | 746.097,00 |
| 16.06.2026 | 7,36 | 7,36 | 7,31 | 7,34 | 0,27% | 472.057,00 |