27,060$
-1,71%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 27,74 | 27,74 | 26,89 | 27,06 | -1,71% | 5.996.438,00 |
| 23.10.2025 | 27,90 | 28,02 | 27,52 | 27,53 | -0,90% | 7.682.206,00 |
| 22.10.2025 | 26,60 | 28,24 | 26,70 | 27,78 | 3,12% | 10.026.473,00 |
| 21.10.2025 | 26,64 | 27,25 | 26,60 | 26,94 | 1,16% | 4.590.960,00 |
| 20.10.2025 | 26,52 | 26,76 | 26,41 | 26,63 | 0,91% | 5.580.702,00 |
| 17.10.2025 | 26,39 | 26,72 | 26,15 | 26,39 | 0,19% | 6.051.747,00 |
| 16.10.2025 | 27,05 | 27,07 | 26,25 | 26,34 | -2,59% | 5.332.063,00 |
| 15.10.2025 | 26,92 | 27,26 | 26,72 | 27,04 | 0,93% | 7.575.587,00 |
| 14.10.2025 | 25,76 | 26,80 | 25,76 | 26,79 | 2,60% | 7.110.359,00 |
| 13.10.2025 | 26,22 | 26,44 | 26,01 | 26,11 | -0,04% | 6.280.464,00 |
| 10.10.2025 | 26,67 | 26,88 | 26,06 | 26,12 | -1,62% | 5.166.146,00 |
| 09.10.2025 | 27,30 | 27,43 | 26,53 | 26,55 | -2,68% | 5.726.819,00 |
| 08.10.2025 | 27,19 | 27,56 | 27,09 | 27,28 | 0,15% | 6.194.720,00 |
| 07.10.2025 | 26,92 | 27,46 | 26,75 | 27,24 | 1,64% | 6.982.959,00 |
| 06.10.2025 | 26,59 | 27,17 | 26,49 | 26,80 | 2,06% | 6.426.285,00 |
| 02.10.2025 | 26,34 | 26,49 | 25,90 | 26,26 | -0,94% | 7.414.083,00 |
| 01.10.2025 | 27,97 | 27,97 | 26,44 | 26,51 | -5,02% | 8.501.396,00 |
| 30.09.2025 | 27,20 | 28,42 | 27,09 | 27,91 | 3,03% | 18.248.218,00 |
| 29.09.2025 | 26,42 | 27,13 | 26,26 | 27,09 | 2,81% | 4.750.687,00 |
| 26.09.2025 | 25,97 | 26,44 | 25,92 | 26,35 | 1,62% | 5.965.518,00 |
| 25.09.2025 | 26,25 | 26,26 | 25,78 | 25,93 | -1,41% | 5.159.688,00 |
| 24.09.2025 | 26,01 | 26,42 | 25,98 | 26,30 | 0,84% | 5.190.605,00 |
| 23.09.2025 | 25,90 | 26,52 | 25,83 | 26,08 | 2,23% | 5.956.958,00 |
| 22.09.2025 | 25,64 | 25,80 | 25,47 | 25,51 | -0,55% | 5.021.000,00 |
| 19.09.2025 | 26,00 | 26,07 | 25,35 | 25,65 | -1,42% | 17.614.690,00 |
| 18.09.2025 | 26,33 | 26,33 | 25,96 | 26,02 | -0,91% | 3.240.528,00 |
| 17.09.2025 | 26,33 | 26,86 | 26,13 | 26,26 | -0,38% | 4.560.581,00 |
| 16.09.2025 | 26,29 | 26,55 | 25,99 | 26,36 | 0,27% | 4.324.030,00 |
| 15.09.2025 | 26,47 | 26,56 | 26,21 | 26,29 | -0,38% | 4.120.006,00 |
| 12.09.2025 | 26,59 | 26,70 | 25,94 | 26,39 | -1,16% | 3.314.769,00 |
| 11.09.2025 | 26,01 | 26,70 | 25,95 | 26,70 | 2,85% | 5.403.407,00 |
| 10.09.2025 | 26,42 | 26,50 | 25,76 | 25,96 | -2,37% | 4.605.038,00 |
| 09.09.2025 | 26,99 | 27,03 | 26,51 | 26,59 | -1,55% | 4.137.201,00 |
| 08.09.2025 | 27,03 | 27,05 | 26,53 | 27,01 | -0,52% | 3.846.395,00 |
| 05.09.2025 | 26,92 | 27,42 | 26,90 | 27,15 | 1,15% | 4.335.996,00 |
| 04.09.2025 | 26,50 | 26,85 | 26,18 | 26,84 | 1,44% | 2.777.744,00 |
| 03.09.2025 | 26,19 | 26,58 | 26,13 | 26,46 | 0,61% | 4.529.496,00 |
| 02.09.2025 | 26,34 | 26,78 | 26,20 | 26,30 | -2,01% | 6.437.239,00 |
| 29.08.2025 | 26,58 | 26,92 | 26,58 | 26,84 | 0,56% | 2.410.150,00 |
| 28.08.2025 | 27,00 | 27,02 | 26,42 | 26,69 | -0,85% | 2.915.674,00 |
| 27.08.2025 | 26,64 | 27,01 | 26,44 | 26,92 | 0,75% | 3.932.687,00 |
| 26.08.2025 | 27,13 | 27,26 | 26,69 | 26,72 | -1,51% | 8.639.280,00 |
| 25.08.2025 | 27,10 | 27,25 | 27,02 | 27,13 | -0,48% | 5.613.433,00 |
| 22.08.2025 | 26,58 | 27,41 | 26,58 | 27,26 | 2,75% | 9.791.502,00 |
| 21.08.2025 | 26,60 | 26,71 | 26,42 | 26,53 | -0,30% | 3.271.164,00 |
| 20.08.2025 | 26,61 | 26,78 | 26,42 | 26,61 | 0,11% | 5.044.911,00 |
| 19.08.2025 | 26,23 | 26,70 | 26,20 | 26,58 | 1,88% | 4.553.151,00 |
| 18.08.2025 | 26,17 | 26,27 | 25,98 | 26,09 | 0,00% | 3.848.405,00 |
| 15.08.2025 | 25,94 | 26,29 | 25,79 | 26,09 | 0,93% | 5.263.387,00 |
| 14.08.2025 | 26,00 | 26,00 | 25,55 | 25,85 | -1,34% | 5.126.977,00 |
| 13.08.2025 | 25,25 | 26,25 | 25,18 | 26,20 | 3,68% | 6.681.427,00 |
| 12.08.2025 | 25,00 | 25,49 | 24,85 | 25,27 | 1,20% | 7.075.493,00 |
| 11.08.2025 | 25,09 | 25,35 | 24,68 | 24,97 | 0,24% | 5.790.823,00 |
| 08.08.2025 | 24,79 | 25,01 | 24,69 | 24,91 | 0,32% | 5.882.875,00 |
| 07.08.2025 | 25,03 | 25,21 | 24,63 | 24,83 | -0,36% | 3.721.215,00 |
| 06.08.2025 | 24,83 | 25,24 | 24,66 | 24,92 | 0,73% | 4.601.855,00 |
| 05.08.2025 | 24,77 | 24,88 | 24,54 | 24,74 | 0,81% | 3.857.906,00 |
| 04.08.2025 | 24,38 | 24,66 | 24,10 | 24,54 | 1,24% | 5.096.491,00 |
| 01.08.2025 | 24,54 | 24,57 | 24,11 | 24,24 | -1,46% | 4.217.455,00 |
| 31.07.2025 | 24,70 | 25,04 | 24,48 | 24,60 | -0,97% | 8.767.307,00 |
| 30.07.2025 | 25,48 | 25,48 | 24,69 | 24,84 | -2,24% | 5.024.674,00 |
| 29.07.2025 | 25,52 | 25,65 | 25,26 | 25,41 | -0,43% | 6.904.929,00 |
| 28.07.2025 | 26,01 | 26,11 | 25,49 | 25,52 | -2,03% | 3.093.993,00 |
| 25.07.2025 | 26,36 | 26,39 | 25,81 | 26,05 | -0,99% | 4.317.123,00 |
| 24.07.2025 | 26,47 | 27,03 | 26,23 | 26,31 | -0,87% | 7.927.272,00 |
| 23.07.2025 | 25,73 | 26,60 | 25,47 | 26,54 | 3,31% | 8.505.250,00 |
| 22.07.2025 | 24,44 | 25,79 | 24,44 | 25,69 | 6,95% | 10.934.138,00 |
| 21.07.2025 | 24,30 | 24,34 | 24,00 | 24,02 | -0,66% | 6.510.843,00 |
| 18.07.2025 | 24,19 | 24,52 | 24,09 | 24,18 | 0,21% | 11.070.607,00 |
| 17.07.2025 | 24,88 | 24,90 | 24,12 | 24,13 | -4,25% | 9.565.888,00 |
| 16.07.2025 | 24,43 | 25,21 | 24,38 | 25,20 | 4,18% | 10.676.676,00 |
| 15.07.2025 | 24,92 | 25,25 | 24,17 | 24,19 | -2,18% | 8.978.627,00 |
| 14.07.2025 | 24,78 | 24,82 | 24,59 | 24,73 | -0,08% | 6.846.860,00 |
| 11.07.2025 | 24,75 | 25,01 | 24,71 | 24,75 | -1,00% | 5.409.893,00 |
| 10.07.2025 | 24,90 | 25,21 | 24,71 | 25,00 | 1,26% | 6.189.384,00 |
| 09.07.2025 | 24,72 | 25,09 | 24,47 | 24,69 | -2,64% | 9.308.052,00 |
| 08.07.2025 | 25,20 | 25,56 | 25,01 | 25,36 | 0,79% | 7.771.161,00 |
| 07.07.2025 | 25,30 | 25,38 | 25,01 | 25,16 | -0,87% | 4.261.166,00 |
| 03.07.2025 | 25,58 | 25,66 | 25,38 | 25,38 | -0,67% | 4.872.664,00 |
| 02.07.2025 | 25,36 | 25,63 | 24,82 | 25,55 | 1,67% | 11.850.374,00 |
| 01.07.2025 | 24,37 | 25,42 | 24,28 | 25,13 | 2,66% | 7.359.328,00 |
| 30.06.2025 | 24,33 | 24,62 | 24,23 | 24,48 | 0,95% | 6.892.198,00 |
| 27.06.2025 | 24,36 | 24,65 | 24,13 | 24,25 | 0,04% | 9.064.420,00 |
| 26.06.2025 | 24,17 | 24,42 | 24,11 | 24,24 | 0,54% | 10.126.295,00 |
| 25.06.2025 | 24,28 | 24,46 | 23,96 | 24,11 | -2,35% | 8.956.598,00 |
| 24.06.2025 | 24,45 | 24,74 | 24,20 | 24,69 | 1,06% | 10.698.066,00 |
| 23.06.2025 | 23,43 | 24,48 | 23,39 | 24,43 | 4,31% | 24.301.910,00 |
| 20.06.2025 | 23,25 | 23,58 | 23,12 | 23,42 | 1,47% | 17.212.133,00 |
| 18.06.2025 | 23,02 | 23,34 | 22,93 | 23,08 | 0,30% | 7.019.763,00 |
| 17.06.2025 | 23,36 | 23,47 | 22,74 | 23,01 | -2,00% | 8.200.888,00 |
| 16.06.2025 | 23,22 | 23,52 | 23,06 | 23,48 | 2,09% | 6.205.196,00 |
| 13.06.2025 | 23,35 | 23,46 | 22,90 | 23,00 | -2,71% | 6.603.072,00 |
| 12.06.2025 | 23,55 | 24,15 | 23,18 | 23,64 | -0,51% | 24.533.688,00 |
| 11.06.2025 | 23,88 | 24,05 | 23,62 | 23,76 | -0,04% | 7.406.692,00 |
| 10.06.2025 | 23,21 | 23,81 | 23,16 | 23,77 | 2,99% | 6.184.376,00 |
| 09.06.2025 | 23,16 | 23,29 | 22,96 | 23,08 | 0,09% | 3.480.054,00 |
| 06.06.2025 | 22,83 | 23,13 | 22,83 | 23,06 | 1,77% | 3.931.909,00 |
| 05.06.2025 | 22,95 | 23,03 | 22,55 | 22,66 | -1,26% | 4.938.285,00 |
| 04.06.2025 | 23,14 | 23,32 | 22,94 | 22,95 | -0,48% | 4.570.492,00 |
| 03.06.2025 | 22,80 | 23,23 | 22,55 | 23,06 | 0,83% | 5.338.163,00 |