91,030$
1,30%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 90,28 | 91,82 | 89,51 | 91,03 | 1,30% | 2.522.277,00 |
| 12.09.2024 | 89,75 | 90,72 | 88,11 | 89,86 | 0,26% | 2.464.363,00 |
| 11.09.2024 | 87,96 | 89,87 | 86,37 | 89,63 | 1,82% | 2.258.960,00 |
| 10.09.2024 | 87,95 | 88,06 | 86,90 | 88,03 | 0,66% | 2.491.548,00 |
| 09.09.2024 | 87,99 | 88,61 | 87,36 | 87,45 | 0,70% | 2.437.924,00 |
| 06.09.2024 | 87,42 | 88,80 | 86,38 | 86,84 | -0,88% | 2.537.861,00 |
| 05.09.2024 | 87,12 | 87,69 | 85,49 | 87,61 | 0,40% | 2.918.126,00 |
| 04.09.2024 | 88,00 | 88,71 | 87,00 | 87,26 | -1,21% | 1.619.168,00 |
| 03.09.2024 | 90,59 | 91,00 | 87,53 | 88,33 | -3,41% | 2.557.004,00 |
| 30.08.2024 | 91,13 | 91,56 | 89,95 | 91,45 | 0,72% | 2.153.639,00 |
| 29.08.2024 | 90,28 | 92,09 | 89,68 | 90,80 | 1,57% | 2.023.499,00 |
| 28.08.2024 | 91,00 | 91,31 | 89,00 | 89,40 | -1,36% | 1.852.773,00 |
| 27.08.2024 | 90,03 | 90,90 | 89,77 | 90,63 | -0,19% | 1.136.906,00 |
| 26.08.2024 | 92,00 | 92,24 | 90,73 | 90,80 | -0,92% | 1.647.678,00 |
| 23.08.2024 | 90,70 | 92,01 | 90,32 | 91,64 | 1,66% | 1.824.764,00 |
| 22.08.2024 | 91,32 | 91,71 | 89,98 | 90,14 | -1,12% | 1.186.695,00 |
| 21.08.2024 | 90,68 | 91,46 | 90,52 | 91,16 | 0,73% | 1.064.930,00 |
| 20.08.2024 | 90,90 | 91,24 | 90,08 | 90,50 | -0,49% | 1.276.158,00 |
| 19.08.2024 | 91,37 | 91,84 | 90,67 | 90,95 | -0,07% | 1.672.719,00 |
| 16.08.2024 | 92,21 | 92,52 | 90,99 | 91,01 | -1,31% | 2.260.354,00 |
| 15.08.2024 | 92,54 | 92,85 | 91,25 | 92,22 | 1,31% | 1.853.730,00 |
| 14.08.2024 | 89,97 | 91,12 | 89,73 | 91,03 | 1,25% | 1.463.408,00 |
| 13.08.2024 | 88,95 | 90,05 | 88,08 | 89,91 | 1,87% | 1.867.209,00 |
| 12.08.2024 | 89,69 | 89,96 | 87,96 | 88,26 | -1,35% | 2.061.058,00 |
| 09.08.2024 | 90,06 | 90,75 | 88,60 | 89,47 | -1,12% | 2.665.009,00 |
| 08.08.2024 | 88,70 | 90,61 | 88,01 | 90,48 | 3,64% | 2.580.568,00 |
| 07.08.2024 | 89,18 | 89,68 | 87,03 | 87,30 | -0,96% | 2.802.797,00 |
| 06.08.2024 | 87,31 | 90,03 | 87,06 | 88,15 | 1,28% | 2.961.079,00 |
| 05.08.2024 | 84,74 | 88,57 | 83,72 | 87,04 | -0,43% | 4.541.731,00 |
| 02.08.2024 | 89,50 | 89,70 | 86,68 | 87,42 | -4,18% | 6.017.979,00 |
| 01.08.2024 | 92,00 | 95,38 | 90,40 | 91,23 | -9,13% | 7.341.086,00 |
| 31.07.2024 | 100,22 | 101,17 | 98,86 | 100,40 | 1,55% | 3.308.301,00 |
| 30.07.2024 | 99,55 | 100,67 | 98,37 | 98,87 | 0,13% | 2.526.353,00 |
| 29.07.2024 | 98,73 | 99,52 | 98,09 | 98,74 | 0,04% | 2.290.906,00 |
| 26.07.2024 | 98,09 | 99,61 | 97,84 | 98,70 | 1,82% | 1.803.638,00 |
| 25.07.2024 | 96,10 | 98,77 | 94,96 | 96,94 | 1,24% | 2.901.642,00 |
| 24.07.2024 | 99,39 | 99,79 | 95,57 | 95,75 | -4,49% | 3.511.172,00 |
| 23.07.2024 | 99,65 | 101,30 | 99,51 | 100,25 | 0,30% | 1.419.398,00 |
| 22.07.2024 | 97,90 | 100,14 | 97,08 | 99,95 | 3,19% | 2.042.896,00 |
| 19.07.2024 | 98,25 | 98,55 | 96,79 | 96,86 | -1,07% | 1.548.985,00 |
| 18.07.2024 | 97,74 | 99,59 | 97,34 | 97,91 | -0,11% | 2.313.571,00 |
| 17.07.2024 | 99,86 | 99,86 | 98,02 | 98,02 | -2,31% | 2.623.019,00 |
| 16.07.2024 | 99,28 | 100,65 | 98,95 | 100,34 | 1,70% | 3.024.421,00 |
| 15.07.2024 | 98,10 | 99,44 | 97,91 | 98,66 | 1,42% | 2.817.085,00 |
| 12.07.2024 | 96,31 | 98,28 | 96,00 | 97,28 | 1,86% | 2.807.639,00 |
| 11.07.2024 | 94,70 | 97,00 | 94,62 | 95,50 | 1,27% | 2.005.724,00 |
| 10.07.2024 | 92,61 | 94,43 | 92,28 | 94,30 | 2,80% | 1.486.289,00 |
| 09.07.2024 | 92,32 | 92,90 | 91,69 | 91,73 | -0,41% | 1.668.012,00 |
| 08.07.2024 | 91,63 | 92,74 | 91,51 | 92,11 | 0,80% | 1.359.909,00 |
| 05.07.2024 | 90,94 | 91,46 | 90,00 | 91,38 | 0,36% | 1.378.116,00 |
| 03.07.2024 | 90,82 | 91,78 | 90,20 | 91,05 | 0,43% | 651.726,00 |
| 02.07.2024 | 89,49 | 90,70 | 89,05 | 90,66 | 1,25% | 1.111.850,00 |
| 01.07.2024 | 92,06 | 92,30 | 89,04 | 89,54 | -1,43% | 1.338.415,00 |
| 28.06.2024 | 91,00 | 91,93 | 90,18 | 90,84 | -0,14% | 2.875.825,00 |
| 27.06.2024 | 90,23 | 91,00 | 89,84 | 90,97 | 1,30% | 1.951.694,00 |
| 26.06.2024 | 89,41 | 90,15 | 88,45 | 89,80 | -0,12% | 2.786.540,00 |
| 25.06.2024 | 92,68 | 92,68 | 89,33 | 89,91 | -3,24% | 3.977.282,00 |
| 24.06.2024 | 93,12 | 93,93 | 92,74 | 92,92 | 0,03% | 2.070.739,00 |
| 21.06.2024 | 93,35 | 93,35 | 91,92 | 92,89 | -0,31% | 3.639.346,00 |
| 20.06.2024 | 94,36 | 95,05 | 92,50 | 93,18 | -1,48% | 2.799.382,00 |
| 18.06.2024 | 93,30 | 94,79 | 93,02 | 94,58 | 1,37% | 2.305.414,00 |
| 17.06.2024 | 91,11 | 93,79 | 90,44 | 93,30 | 2,01% | 1.907.004,00 |
| 14.06.2024 | 93,00 | 93,30 | 90,00 | 91,46 | -3,17% | 2.804.078,00 |
| 13.06.2024 | 94,33 | 94,99 | 93,26 | 94,45 | -0,31% | 2.979.614,00 |
| 12.06.2024 | 92,08 | 95,30 | 91,76 | 94,74 | 3,68% | 3.601.840,00 |
| 11.06.2024 | 90,87 | 92,06 | 90,00 | 91,38 | 0,21% | 3.293.886,00 |
| 10.06.2024 | 89,03 | 91,24 | 89,03 | 91,19 | 2,31% | 2.296.580,00 |
| 07.06.2024 | 88,64 | 89,95 | 87,62 | 89,13 | 0,85% | 2.142.044,00 |
| 06.06.2024 | 89,39 | 89,65 | 87,81 | 88,38 | -1,50% | 3.528.752,00 |
| 05.06.2024 | 88,26 | 89,88 | 87,59 | 89,73 | 2,01% | 2.221.458,00 |
| 04.06.2024 | 89,92 | 90,26 | 86,95 | 87,96 | -2,31% | 4.105.881,00 |
| 03.06.2024 | 93,36 | 93,77 | 89,00 | 90,04 | -3,23% | 3.608.226,00 |
| 31.05.2024 | 92,08 | 93,13 | 90,78 | 93,05 | 1,14% | 3.551.408,00 |
| 30.05.2024 | 90,86 | 92,08 | 90,64 | 92,00 | 1,00% | 1.658.529,00 |
| 29.05.2024 | 92,85 | 92,85 | 91,01 | 91,09 | -2,54% | 2.629.687,00 |
| 28.05.2024 | 95,67 | 95,67 | 93,09 | 93,46 | -2,14% | 5.145.202,00 |
| 24.05.2024 | 95,47 | 95,97 | 95,14 | 95,50 | 0,42% | 3.632.984,00 |
| 23.05.2024 | 96,26 | 96,67 | 94,74 | 95,10 | -1,23% | 5.266.608,00 |
| 22.05.2024 | 95,40 | 96,36 | 95,09 | 96,28 | 1,13% | 3.007.793,00 |
| 21.05.2024 | 93,84 | 95,31 | 93,81 | 95,20 | 1,13% | 3.793.588,00 |
| 20.05.2024 | 92,94 | 94,53 | 92,74 | 94,14 | 1,61% | 2.741.612,00 |
| 17.05.2024 | 91,99 | 92,70 | 91,61 | 92,65 | 1,37% | 3.170.890,00 |
| 16.05.2024 | 92,46 | 92,77 | 90,66 | 91,40 | -1,50% | 4.941.778,00 |
| 15.05.2024 | 92,01 | 92,94 | 91,72 | 92,79 | 1,37% | 1.430.435,00 |
| 14.05.2024 | 90,79 | 91,69 | 90,29 | 91,54 | 0,77% | 1.886.563,00 |
| 13.05.2024 | 91,14 | 91,21 | 89,94 | 90,84 | -0,46% | 3.208.033,00 |
| 10.05.2024 | 91,89 | 92,20 | 90,93 | 91,26 | 0,29% | 1.844.441,00 |
| 09.05.2024 | 90,86 | 91,33 | 90,20 | 91,00 | 0,28% | 2.390.569,00 |
| 08.05.2024 | 89,65 | 90,79 | 88,96 | 90,75 | 1,00% | 3.647.991,00 |
| 07.05.2024 | 88,67 | 90,26 | 87,92 | 89,85 | 1,55% | 2.983.271,00 |
| 06.05.2024 | 88,07 | 89,54 | 87,66 | 88,48 | 2,03% | 4.549.425,00 |
| 03.05.2024 | 88,00 | 89,50 | 85,90 | 86,72 | -6,60% | 6.849.021,00 |
| 02.05.2024 | 93,28 | 93,85 | 91,61 | 92,85 | -0,16% | 4.134.498,00 |
| 01.05.2024 | 93,18 | 94,27 | 92,22 | 93,00 | -0,34% | 3.435.321,00 |
| 30.04.2024 | 93,21 | 94,12 | 92,35 | 93,32 | -0,07% | 3.619.472,00 |
| 29.04.2024 | 93,47 | 94,21 | 92,45 | 93,39 | -0,12% | 2.663.212,00 |
| 26.04.2024 | 92,47 | 93,96 | 92,31 | 93,50 | 1,60% | 1.973.863,00 |
| 25.04.2024 | 91,29 | 92,64 | 90,50 | 92,03 | -0,51% | 2.567.357,00 |
| 24.04.2024 | 91,94 | 93,22 | 90,89 | 92,50 | 2,13% | 4.269.113,00 |
| 23.04.2024 | 89,33 | 90,62 | 89,19 | 90,57 | 2,19% | 1.530.023,00 |