31,080$
-0,48%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 30,22 | 30,47 | 30,06 | 30,28 | -0,56% | 2.740.066,00 |
| 10.06.2024 | 30,62 | 30,64 | 30,31 | 30,45 | -0,88% | 2.660.367,00 |
| 07.06.2024 | 30,59 | 30,90 | 30,51 | 30,72 | -0,10% | 1.754.934,00 |
| 06.06.2024 | 30,67 | 30,92 | 30,53 | 30,75 | -0,06% | 1.939.420,00 |
| 05.06.2024 | 31,04 | 31,07 | 30,66 | 30,77 | -0,77% | 2.852.647,00 |
| 04.06.2024 | 30,45 | 31,07 | 30,40 | 31,01 | 0,03% | 2.332.652,00 |
| 03.06.2024 | 31,43 | 31,56 | 30,79 | 31,00 | -1,18% | 3.339.804,00 |
| 31.05.2024 | 30,79 | 31,41 | 30,68 | 31,37 | 1,88% | 4.506.999,00 |
| 30.05.2024 | 30,66 | 30,90 | 30,48 | 30,79 | 0,98% | 2.907.012,00 |
| 29.05.2024 | 30,82 | 30,89 | 30,48 | 30,49 | -2,24% | 2.304.841,00 |
| 28.05.2024 | 31,69 | 31,93 | 31,12 | 31,19 | -1,61% | 2.670.690,00 |
| 24.05.2024 | 31,61 | 31,74 | 31,42 | 31,70 | 0,96% | 1.901.848,00 |
| 23.05.2024 | 31,91 | 31,99 | 31,37 | 31,40 | -1,57% | 2.869.689,00 |
| 22.05.2024 | 31,24 | 31,91 | 31,18 | 31,90 | 1,33% | 3.051.441,00 |
| 21.05.2024 | 31,84 | 32,01 | 31,44 | 31,48 | -1,56% | 2.520.204,00 |
| 20.05.2024 | 31,83 | 32,00 | 31,62 | 31,98 | 0,63% | 2.523.742,00 |
| 17.05.2024 | 31,76 | 31,90 | 31,60 | 31,78 | 0,47% | 2.857.801,00 |
| 16.05.2024 | 31,71 | 31,93 | 31,58 | 31,63 | -0,44% | 2.769.882,00 |
| 15.05.2024 | 31,93 | 32,00 | 31,58 | 31,77 | 0,13% | 3.070.980,00 |
| 14.05.2024 | 31,84 | 32,09 | 31,55 | 31,73 | 1,05% | 2.503.094,00 |
| 13.05.2024 | 31,25 | 31,58 | 31,22 | 31,40 | 0,80% | 2.164.526,00 |
| 10.05.2024 | 31,17 | 31,35 | 30,99 | 31,15 | -0,16% | 2.887.302,00 |
| 09.05.2024 | 30,94 | 31,38 | 30,89 | 31,20 | 0,74% | 2.171.171,00 |
| 08.05.2024 | 30,69 | 31,02 | 30,66 | 30,97 | 0,03% | 4.204.437,00 |
| 07.05.2024 | 31,07 | 31,34 | 30,94 | 30,96 | 0,39% | 2.560.081,00 |
| 06.05.2024 | 30,99 | 31,14 | 30,80 | 30,84 | 0,39% | 2.337.758,00 |
| 03.05.2024 | 30,84 | 31,01 | 30,63 | 30,72 | 0,62% | 2.066.016,00 |
| 02.05.2024 | 30,71 | 30,77 | 30,27 | 30,53 | 0,10% | 2.809.026,00 |
| 01.05.2024 | 30,36 | 30,81 | 30,36 | 30,50 | 0,20% | 3.749.857,00 |
| 30.04.2024 | 31,13 | 31,25 | 30,32 | 30,44 | -3,15% | 3.673.991,00 |
| 29.04.2024 | 31,56 | 31,63 | 31,23 | 31,43 | -0,13% | 3.661.352,00 |
| 26.04.2024 | 31,05 | 31,60 | 31,00 | 31,47 | 0,99% | 3.422.114,00 |