143,280$
3,38%
Echtzeit-Aktienkurs Interparfums Inc
Bid:
Ask:
Aktienkurse zur Interparfums Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 139,22 | 143,64 | 137,89 | 143,28 | 3,38% | 132.784,00 |
| 17.01.2025 | 138,60 | 139,75 | 136,09 | 138,59 | 0,54% | 127.175,00 |
| 16.01.2025 | 134,22 | 138,34 | 133,66 | 137,85 | 3,70% | 117.744,00 |
| 15.01.2025 | 133,51 | 134,16 | 131,88 | 132,93 | 1,33% | 69.664,00 |
| 14.01.2025 | 129,36 | 131,47 | 128,26 | 131,18 | 1,80% | 106.037,00 |
| 13.01.2025 | 128,23 | 129,41 | 127,21 | 128,86 | 0,00% | 112.026,00 |
| 10.01.2025 | 129,62 | 131,25 | 127,93 | 128,86 | -2,13% | 118.845,00 |
| 08.01.2025 | 130,56 | 132,13 | 128,59 | 131,67 | 0,42% | 114.998,00 |
| 07.01.2025 | 130,88 | 133,55 | 129,28 | 131,12 | 0,56% | 121.020,00 |
| 06.01.2025 | 130,26 | 133,71 | 130,26 | 130,39 | 0,25% | 174.258,00 |
| 03.01.2025 | 129,09 | 130,88 | 128,00 | 130,06 | 1,06% | 105.312,00 |
| 02.01.2025 | 132,34 | 133,70 | 128,25 | 128,70 | -2,14% | 68.646,00 |
| 31.12.2024 | 131,20 | 135,64 | 130,66 | 131,51 | 0,70% | 90.139,00 |
| 30.12.2024 | 130,04 | 131,44 | 127,51 | 130,60 | -0,35% | 125.514,00 |
| 27.12.2024 | 132,00 | 132,98 | 129,23 | 131,06 | -1,35% | 71.867,00 |
| 26.12.2024 | 130,78 | 133,21 | 130,30 | 132,86 | 0,76% | 74.099,00 |
| 24.12.2024 | 128,54 | 131,86 | 127,32 | 131,86 | 2,50% | 50.674,00 |
| 23.12.2024 | 127,74 | 129,74 | 126,50 | 128,64 | 0,48% | 75.528,00 |
| 20.12.2024 | 129,07 | 131,26 | 126,99 | 128,02 | -1,76% | 337.813,00 |
| 19.12.2024 | 129,65 | 131,50 | 127,42 | 130,32 | 0,96% | 109.610,00 |
| 18.12.2024 | 134,38 | 135,64 | 127,89 | 129,08 | -3,25% | 131.206,00 |
| 17.12.2024 | 135,98 | 136,49 | 132,70 | 133,41 | -2,04% | 159.133,00 |
| 16.12.2024 | 135,78 | 141,00 | 134,10 | 136,19 | -0,48% | 109.114,00 |
| 13.12.2024 | 137,23 | 137,59 | 134,89 | 136,84 | -0,51% | 139.474,00 |
| 12.12.2024 | 138,15 | 139,67 | 135,85 | 137,55 | -0,44% | 99.758,00 |
| 11.12.2024 | 139,90 | 140,23 | 137,08 | 138,15 | -0,20% | 200.459,00 |
| 10.12.2024 | 137,38 | 139,16 | 135,29 | 138,43 | 0,76% | 122.372,00 |
| 09.12.2024 | 137,22 | 140,55 | 136,42 | 137,38 | 0,67% | 117.318,00 |
| 06.12.2024 | 138,17 | 140,05 | 136,36 | 136,46 | -0,29% | 99.412,00 |
| 05.12.2024 | 139,49 | 140,73 | 136,62 | 136,86 | -1,89% | 105.472,00 |
| 04.12.2024 | 137,72 | 142,69 | 137,72 | 139,49 | 1,62% | 187.689,00 |
| 03.12.2024 | 139,55 | 139,55 | 134,18 | 137,26 | -1,90% | 163.681,00 |
| 02.12.2024 | 137,59 | 140,68 | 136,45 | 139,92 | 1,64% | 137.626,00 |
| 29.11.2024 | 138,32 | 138,89 | 136,98 | 137,66 | -0,31% | 82.646,00 |
| 27.11.2024 | 138,05 | 139,35 | 136,81 | 138,09 | 0,44% | 124.139,00 |
| 26.11.2024 | 137,87 | 137,87 | 136,02 | 137,48 | -0,66% | 152.262,00 |
| 25.11.2024 | 135,00 | 139,26 | 134,34 | 138,39 | 3,22% | 202.430,00 |
| 22.11.2024 | 130,90 | 134,26 | 130,88 | 134,07 | 5,47% | 169.132,00 |
| 20.11.2024 | 124,93 | 127,28 | 124,45 | 127,12 | 1,65% | 94.291,00 |
| 19.11.2024 | 123,94 | 125,15 | 122,54 | 125,05 | 0,12% | 107.364,00 |
| 18.11.2024 | 124,74 | 126,47 | 124,14 | 124,90 | 0,20% | 83.779,00 |
| 15.11.2024 | 131,41 | 131,41 | 123,46 | 124,65 | -4,64% | 168.303,00 |
| 14.11.2024 | 128,94 | 131,75 | 127,35 | 130,72 | 2,01% | 142.194,00 |
| 13.11.2024 | 126,11 | 130,30 | 126,11 | 128,15 | 1,71% | 178.179,00 |
| 12.11.2024 | 127,61 | 129,64 | 125,58 | 126,00 | -2,23% | 269.432,00 |
| 11.11.2024 | 128,16 | 130,30 | 127,98 | 128,88 | 0,50% | 216.079,00 |
| 08.11.2024 | 124,35 | 129,05 | 124,35 | 128,24 | 1,87% | 176.821,00 |
| 07.11.2024 | 130,63 | 137,73 | 124,79 | 125,88 | -1,82% | 300.954,00 |
| 06.11.2024 | 131,92 | 132,37 | 127,51 | 128,21 | 1,39% | 173.237,00 |
| 05.11.2024 | 123,88 | 126,58 | 123,59 | 126,45 | 2,02% | 143.569,00 |
| 04.11.2024 | 122,01 | 124,86 | 121,78 | 123,95 | 1,86% | 123.081,00 |
| 01.11.2024 | 121,65 | 123,39 | 120,77 | 121,69 | 0,51% | 223.639,00 |
| 31.10.2024 | 123,59 | 123,59 | 121,07 | 121,07 | -2,51% | 176.943,00 |
| 30.10.2024 | 124,55 | 126,26 | 123,74 | 124,19 | -0,65% | 94.618,00 |
| 29.10.2024 | 123,86 | 125,21 | 122,33 | 125,00 | 0,45% | 110.259,00 |
| 28.10.2024 | 122,02 | 125,34 | 122,02 | 124,44 | 2,25% | 106.858,00 |
| 25.10.2024 | 121,50 | 122,33 | 120,33 | 121,70 | 0,32% | 73.682,00 |
| 24.10.2024 | 121,56 | 121,56 | 119,28 | 121,31 | 0,05% | 96.128,00 |
| 23.10.2024 | 119,45 | 122,40 | 119,45 | 121,25 | 0,85% | 118.742,00 |
| 22.10.2024 | 120,98 | 122,17 | 119,89 | 120,23 | 0,78% | 145.015,00 |
| 21.10.2024 | 120,88 | 121,43 | 119,23 | 119,30 | -1,09% | 102.851,00 |
| 18.10.2024 | 120,58 | 120,96 | 118,97 | 120,62 | 0,18% | 114.786,00 |
| 17.10.2024 | 118,43 | 120,63 | 116,78 | 120,40 | 1,96% | 135.008,00 |
| 16.10.2024 | 118,86 | 119,78 | 117,81 | 118,08 | -0,29% | 109.330,00 |
| 15.10.2024 | 121,06 | 121,06 | 118,22 | 118,42 | -2,89% | 114.516,00 |
| 14.10.2024 | 123,45 | 124,07 | 121,42 | 121,95 | -1,76% | 121.441,00 |
| 11.10.2024 | 122,25 | 124,30 | 122,25 | 124,13 | 1,47% | 101.872,00 |
| 10.10.2024 | 121,91 | 123,11 | 121,07 | 122,33 | -0,60% | 61.579,00 |
| 09.10.2024 | 121,24 | 123,55 | 120,31 | 123,07 | 1,18% | 99.062,00 |
| 08.10.2024 | 123,28 | 123,89 | 119,20 | 121,64 | -1,03% | 112.103,00 |
| 07.10.2024 | 123,88 | 124,36 | 122,46 | 122,91 | -0,79% | 82.411,00 |
| 04.10.2024 | 124,07 | 124,58 | 122,89 | 123,89 | 1,29% | 98.003,00 |
| 03.10.2024 | 124,85 | 126,14 | 121,52 | 122,31 | -2,75% | 103.929,00 |
| 02.10.2024 | 130,76 | 131,80 | 125,22 | 125,77 | -4,10% | 176.940,00 |
| 01.10.2024 | 129,25 | 131,67 | 125,93 | 131,15 | 1,24% | 256.735,00 |
| 30.09.2024 | 127,92 | 130,27 | 127,69 | 129,55 | 1,02% | 171.156,00 |
| 27.09.2024 | 128,22 | 130,37 | 128,06 | 128,24 | 0,75% | 146.752,00 |
| 26.09.2024 | 124,98 | 128,08 | 124,49 | 127,28 | 3,48% | 121.445,00 |
| 25.09.2024 | 123,61 | 123,97 | 121,00 | 123,00 | -0,52% | 218.438,00 |
| 24.09.2024 | 121,13 | 124,05 | 121,13 | 123,64 | 2,30% | 199.863,00 |
| 23.09.2024 | 119,49 | 121,00 | 119,33 | 120,86 | 1,01% | 127.073,00 |
| 20.09.2024 | 119,24 | 121,08 | 118,27 | 119,65 | 0,34% | 278.437,00 |
| 19.09.2024 | 121,64 | 121,64 | 118,20 | 119,24 | 0,30% | 146.717,00 |
| 18.09.2024 | 118,35 | 122,58 | 118,35 | 118,88 | 0,87% | 99.126,00 |
| 17.09.2024 | 119,63 | 121,23 | 117,64 | 117,85 | -1,07% | 142.692,00 |
| 16.09.2024 | 118,06 | 119,50 | 117,76 | 119,13 | 1,35% | 83.920,00 |
| 13.09.2024 | 116,63 | 118,57 | 116,03 | 117,54 | 1,46% | 105.702,00 |
| 12.09.2024 | 116,04 | 116,25 | 113,46 | 115,85 | 0,39% | 71.266,00 |
| 11.09.2024 | 114,45 | 116,02 | 111,45 | 115,40 | 0,45% | 164.525,00 |
| 10.09.2024 | 117,19 | 118,30 | 112,73 | 114,88 | -2,05% | 214.296,00 |
| 09.09.2024 | 119,18 | 119,50 | 116,66 | 117,28 | -1,00% | 138.125,00 |
| 06.09.2024 | 122,12 | 123,11 | 118,47 | 118,47 | -3,01% | 102.904,00 |
| 05.09.2024 | 124,11 | 124,66 | 121,88 | 122,15 | -1,14% | 82.838,00 |
| 04.09.2024 | 124,97 | 126,21 | 122,73 | 123,56 | -1,64% | 78.115,00 |
| 03.09.2024 | 127,98 | 127,98 | 125,14 | 125,62 | -2,50% | 72.027,00 |
| 30.08.2024 | 126,97 | 130,00 | 126,07 | 128,84 | 2,21% | 178.916,00 |
| 29.08.2024 | 125,00 | 127,44 | 124,68 | 126,05 | 1,19% | 121.126,00 |
| 28.08.2024 | 124,04 | 124,78 | 122,77 | 124,57 | 0,36% | 81.118,00 |
| 27.08.2024 | 124,57 | 124,95 | 123,62 | 124,12 | -0,71% | 79.567,00 |
| 26.08.2024 | 126,47 | 126,47 | 124,17 | 125,01 | -0,52% | 72.540,00 |