The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
29,480$ 0,27%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid: Ask:

Aktienkurse zur The Interpublic Group of Companies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 29,56 29,81 29,43 29,48 0,27% 2.852.413,00
31.10.2024 29,86 29,96 29,37 29,40 -1,84% 3.577.932,00
30.10.2024 29,89 30,20 29,88 29,95 -0,27% 2.795.864,00
29.10.2024 30,40 30,40 29,96 30,03 -0,69% 2.540.445,00
28.10.2024 29,88 30,30 29,88 30,24 1,48% 3.084.371,00
25.10.2024 30,08 30,18 29,74 29,80 -0,30% 2.756.974,00
24.10.2024 30,24 30,30 29,86 29,89 -0,50% 3.688.364,00
23.10.2024 29,38 30,43 29,33 30,04 0,87% 6.388.956,00
22.10.2024 31,44 31,56 29,28 29,78 -5,82% 9.285.440,00
21.10.2024 32,00 32,18 31,58 31,62 -1,28% 6.205.204,00
18.10.2024 32,17 32,21 31,79 32,03 -0,09% 3.450.450,00
17.10.2024 32,08 32,15 31,69 32,06 0,41% 3.500.709,00
16.10.2024 31,60 31,95 31,23 31,93 0,95% 4.565.182,00
15.10.2024 31,72 32,00 31,59 31,63 0,41% 4.003.772,00
14.10.2024 31,39 31,53 31,24 31,50 0,35% 2.909.914,00
11.10.2024 31,08 31,45 31,05 31,39 1,06% 5.812.339,00
10.10.2024 30,98 31,08 30,79 31,06 0,13% 2.545.124,00
09.10.2024 30,91 31,27 30,81 31,02 0,49% 3.867.522,00
08.10.2024 30,64 30,94 30,51 30,87 0,68% 4.956.013,00
07.10.2024 30,70 30,83 30,49 30,66 -0,42% 3.374.554,00
04.10.2024 31,19 31,38 30,70 30,79 -0,10% 2.557.493,00
03.10.2024 30,83 30,98 30,56 30,82 -0,80% 3.092.213,00
02.10.2024 31,06 31,50 31,00 31,07 -0,48% 3.605.678,00
01.10.2024 31,49 31,57 30,83 31,22 -1,30% 3.268.498,00
30.09.2024 31,33 31,76 31,12 31,63 0,03% 4.097.050,00
27.09.2024 31,65 32,02 31,37 31,62 0,41% 4.016.483,00
26.09.2024 30,97 31,53 30,92 31,49 2,51% 2.855.846,00
25.09.2024 31,34 31,41 30,67 30,72 -1,60% 3.144.631,00
24.09.2024 31,27 31,43 31,13 31,22 -0,26% 4.438.594,00
23.09.2024 31,27 31,33 30,97 31,30 0,61% 3.302.882,00
20.09.2024 31,49 31,49 30,98 31,11 -1,21% 7.816.805,00
19.09.2024 31,72 31,79 31,04 31,49 1,32% 4.266.464,00
18.09.2024 31,23 31,57 31,05 31,08 -0,48% 4.234.741,00
17.09.2024 31,38 31,57 31,02 31,23 0,19% 3.364.039,00
16.09.2024 31,11 31,46 31,06 31,17 1,04% 3.638.726,00
13.09.2024 30,65 31,16 30,54 30,85 1,02% 2.848.433,00
12.09.2024 29,65 30,61 29,28 30,54 -1,26% 5.013.346,00
11.09.2024 31,06 31,10 30,50 30,93 -0,71% 2.583.600,00
10.09.2024 31,06 31,23 30,82 31,15 0,29% 3.520.959,00
09.09.2024 31,10 31,33 30,95 31,06 -0,10% 5.307.285,00
06.09.2024 31,43 31,82 30,97 31,09 -1,18% 3.099.098,00
05.09.2024 31,70 31,73 31,24 31,46 -0,03% 3.641.911,00
04.09.2024 31,90 32,26 29,79 31,47 -1,50% 8.218.257,00
03.09.2024 32,07 32,15 31,76 31,95 -2,02% 2.500.289,00
30.08.2024 32,47 32,66 32,33 32,61 0,71% 3.583.878,00
29.08.2024 32,60 32,71 32,20 32,38 0,06% 2.064.448,00
28.08.2024 32,44 32,59 32,22 32,36 -0,40% 1.605.076,00
27.08.2024 32,32 32,62 32,29 32,49 0,34% 1.783.585,00
26.08.2024 32,36 32,73 32,23 32,38 0,56% 2.208.377,00
23.08.2024 31,87 32,36 31,70 32,20 1,71% 1.864.676,00
22.08.2024 31,65 31,78 31,45 31,66 0,03% 1.596.168,00
21.08.2024 31,41 31,67 31,25 31,65 1,28% 1.660.375,00
20.08.2024 31,25 31,38 31,14 31,25 -0,35% 2.253.840,00
19.08.2024 31,22 31,47 31,17 31,36 0,45% 3.307.989,00
16.08.2024 31,07 31,38 31,01 31,22 0,48% 2.450.485,00
15.08.2024 30,96 31,14 30,81 31,07 1,77% 3.047.065,00
14.08.2024 30,84 30,92 30,44 30,53 -0,52% 2.242.430,00
13.08.2024 30,65 30,82 30,28 30,69 0,59% 2.131.482,00
12.08.2024 30,43 30,84 30,32 30,51 0,33% 2.200.064,00
09.08.2024 30,44 30,65 30,05 30,41 -0,10% 2.496.791,00
08.08.2024 30,03 30,57 29,91 30,44 1,91% 3.039.234,00
07.08.2024 30,25 30,43 29,78 29,87 -0,43% 3.639.931,00
06.08.2024 29,62 30,38 29,53 30,00 1,59% 4.141.877,00
05.08.2024 30,01 30,16 29,14 29,53 -2,35% 4.996.743,00
02.08.2024 30,63 30,69 30,06 30,24 -2,33% 3.540.561,00
01.08.2024 32,16 32,31 30,71 30,96 -3,76% 5.250.971,00
31.07.2024 32,05 32,50 31,67 32,17 0,63% 14.834.327,00
30.07.2024 31,31 32,02 31,20 31,97 2,50% 4.904.877,00
29.07.2024 31,06 31,37 30,77 31,19 0,68% 2.677.572,00
26.07.2024 30,61 31,36 30,38 30,98 2,38% 5.372.901,00
25.07.2024 29,77 30,93 29,60 30,26 2,33% 4.672.473,00
24.07.2024 30,00 30,07 28,84 29,57 -1,20% 7.070.372,00
23.07.2024 29,55 30,09 29,40 29,93 0,88% 6.149.286,00
22.07.2024 29,05 29,70 28,92 29,67 0,07% 4.500.676,00
19.07.2024 30,17 30,17 29,51 29,65 -1,36% 3.018.065,00
18.07.2024 30,15 30,90 29,91 30,06 -0,46% 2.847.153,00
17.07.2024 29,20 30,48 29,20 30,20 -1,47% 4.559.930,00
16.07.2024 29,50 30,66 29,50 30,65 3,90% 3.485.612,00
15.07.2024 29,44 29,78 29,40 29,50 0,27% 3.318.896,00
12.07.2024 29,07 29,62 28,95 29,42 1,83% 4.459.813,00
11.07.2024 28,73 29,29 28,64 28,89 1,40% 3.998.122,00
10.07.2024 28,69 28,83 28,42 28,49 -0,07% 3.514.819,00
09.07.2024 28,41 28,73 28,20 28,51 0,46% 3.267.596,00
08.07.2024 28,50 28,51 28,22 28,38 0,14% 4.980.595,00
05.07.2024 28,29 28,56 28,00 28,34 -1,49% 6.376.093,00
03.07.2024 28,75 29,06 28,53 28,77 0,70% 2.320.701,00
02.07.2024 28,20 28,58 28,06 28,57 1,75% 4.762.593,00
01.07.2024 29,07 29,16 28,03 28,08 -3,47% 4.420.342,00
28.06.2024 29,18 29,27 28,80 29,09 -0,10% 7.071.686,00
27.06.2024 29,16 29,16 28,89 29,12 -0,03% 4.156.667,00
26.06.2024 28,99 29,24 28,78 29,13 -0,07% 4.047.646,00
25.06.2024 29,34 30,71 28,93 29,15 -1,22% 6.894.242,00
24.06.2024 29,66 29,80 29,32 29,51 0,17% 4.982.428,00
21.06.2024 29,37 29,47 29,01 29,46 0,51% 11.553.041,00
20.06.2024 29,51 29,78 29,15 29,31 -0,91% 6.340.317,00
18.06.2024 29,47 29,72 29,37 29,58 0,00% 5.017.096,00
17.06.2024 29,44 29,82 29,44 29,58 0,54% 4.958.211,00
14.06.2024 29,62 29,75 29,24 29,42 -1,61% 3.000.038,00
13.06.2024 30,09 30,20 29,61 29,90 -1,09% 2.971.655,00
12.06.2024 30,64 30,93 29,98 30,23 -0,17% 2.564.861,00