92,280$
1,12%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 90,87 | 93,79 | 90,41 | 92,28 | 1,12% | 5.007.935,00 |
| 19.12.2024 | 93,90 | 94,72 | 91,19 | 91,26 | -1,73% | 3.168.711,00 |
| 18.12.2024 | 97,32 | 97,67 | 92,80 | 92,87 | -4,80% | 2.768.470,00 |
| 17.12.2024 | 99,18 | 99,67 | 97,28 | 97,55 | -2,30% | 3.034.356,00 |
| 16.12.2024 | 101,11 | 101,12 | 99,75 | 99,85 | -1,24% | 1.936.300,00 |
| 13.12.2024 | 101,01 | 102,05 | 100,73 | 101,10 | -0,32% | 1.440.375,00 |
| 12.12.2024 | 101,16 | 102,04 | 101,02 | 101,42 | -0,26% | 1.201.942,00 |
| 11.12.2024 | 102,79 | 102,98 | 101,32 | 101,68 | -0,16% | 1.746.346,00 |
| 10.12.2024 | 103,17 | 103,17 | 100,88 | 101,84 | -0,68% | 1.397.450,00 |
| 09.12.2024 | 102,67 | 103,20 | 101,44 | 102,54 | 0,25% | 2.296.560,00 |
| 06.12.2024 | 103,40 | 103,58 | 102,16 | 102,28 | -0,66% | 1.553.443,00 |
| 05.12.2024 | 103,62 | 104,18 | 102,61 | 102,96 | -0,95% | 1.617.228,00 |
| 04.12.2024 | 104,42 | 104,73 | 103,61 | 103,95 | -0,28% | 1.570.236,00 |
| 03.12.2024 | 105,00 | 105,65 | 103,77 | 104,24 | -0,84% | 1.541.654,00 |
| 02.12.2024 | 104,49 | 105,37 | 104,03 | 105,12 | 0,91% | 1.705.738,00 |
| 29.11.2024 | 104,09 | 104,56 | 103,59 | 104,17 | 0,12% | 907.090,00 |
| 27.11.2024 | 104,68 | 105,18 | 103,57 | 104,05 | -0,66% | 1.170.873,00 |
| 26.11.2024 | 104,85 | 105,18 | 104,24 | 104,74 | -0,58% | 1.391.650,00 |
| 25.11.2024 | 104,57 | 106,03 | 104,56 | 105,35 | 1,30% | 2.939.021,00 |
| 22.11.2024 | 102,56 | 104,96 | 102,56 | 104,00 | 0,86% | 2.127.349,00 |
| 20.11.2024 | 102,78 | 103,19 | 101,50 | 103,11 | 0,71% | 1.983.490,00 |
| 19.11.2024 | 100,01 | 102,44 | 99,84 | 102,38 | 0,72% | 1.974.276,00 |
| 18.11.2024 | 101,24 | 102,46 | 101,21 | 101,65 | -0,76% | 1.821.349,00 |
| 15.11.2024 | 102,71 | 103,67 | 102,05 | 102,43 | -0,54% | 1.930.618,00 |
| 14.11.2024 | 104,60 | 104,79 | 102,79 | 102,99 | -1,30% | 1.562.120,00 |
| 13.11.2024 | 104,39 | 105,19 | 104,15 | 104,35 | 0,12% | 1.717.029,00 |
| 12.11.2024 | 104,84 | 105,63 | 104,04 | 104,23 | -0,54% | 1.686.162,00 |
| 11.11.2024 | 102,70 | 105,33 | 102,63 | 104,80 | 2,13% | 2.746.307,00 |
| 08.11.2024 | 102,97 | 103,89 | 102,43 | 102,61 | -0,89% | 3.033.455,00 |
| 07.11.2024 | 102,93 | 103,96 | 102,54 | 103,53 | 0,53% | 1.972.971,00 |
| 06.11.2024 | 102,00 | 103,25 | 101,00 | 102,98 | 5,40% | 3.713.997,00 |
| 05.11.2024 | 94,81 | 97,80 | 94,64 | 97,70 | 3,27% | 2.081.029,00 |
| 04.11.2024 | 94,00 | 96,22 | 93,80 | 94,61 | 0,68% | 2.520.049,00 |
| 01.11.2024 | 94,00 | 97,82 | 93,50 | 93,97 | -2,11% | 3.880.828,00 |
| 31.10.2024 | 96,49 | 97,40 | 95,95 | 96,00 | -1,32% | 3.287.719,00 |
| 30.10.2024 | 97,03 | 97,82 | 96,74 | 97,28 | 0,02% | 1.659.518,00 |
| 29.10.2024 | 96,54 | 97,78 | 95,86 | 97,26 | 0,15% | 1.423.952,00 |
| 28.10.2024 | 97,01 | 98,05 | 96,59 | 97,11 | 1,03% | 2.803.242,00 |
| 25.10.2024 | 96,90 | 97,26 | 95,67 | 96,12 | 0,20% | 1.904.946,00 |
| 24.10.2024 | 96,68 | 96,68 | 95,44 | 95,93 | -0,48% | 1.841.943,00 |
| 23.10.2024 | 97,64 | 98,04 | 95,98 | 96,39 | -2,10% | 2.986.621,00 |
| 22.10.2024 | 99,58 | 100,03 | 98,45 | 98,46 | -1,57% | 1.611.196,00 |
| 21.10.2024 | 100,49 | 101,08 | 99,74 | 100,03 | -0,37% | 1.842.637,00 |
| 18.10.2024 | 101,45 | 101,45 | 100,07 | 100,40 | -0,62% | 1.536.250,00 |
| 17.10.2024 | 100,96 | 101,90 | 100,96 | 101,03 | 0,64% | 1.257.469,00 |
| 16.10.2024 | 100,51 | 101,01 | 100,22 | 100,39 | -0,28% | 1.556.704,00 |
| 15.10.2024 | 102,50 | 102,74 | 100,51 | 100,67 | -1,73% | 1.932.472,00 |
| 14.10.2024 | 101,14 | 102,68 | 100,78 | 102,44 | 1,67% | 1.361.193,00 |
| 11.10.2024 | 98,52 | 100,87 | 98,52 | 100,76 | 2,23% | 2.254.436,00 |
| 10.10.2024 | 99,01 | 99,77 | 98,33 | 98,56 | -0,87% | 1.827.547,00 |
| 09.10.2024 | 98,87 | 99,76 | 98,23 | 99,43 | 0,57% | 1.350.343,00 |
| 08.10.2024 | 100,31 | 100,31 | 97,66 | 98,87 | -1,15% | 2.051.765,00 |
| 07.10.2024 | 100,24 | 101,41 | 99,57 | 100,02 | -1,10% | 2.466.841,00 |
| 04.10.2024 | 100,00 | 101,16 | 99,19 | 101,13 | 2,22% | 2.268.790,00 |
| 03.10.2024 | 99,45 | 99,77 | 98,18 | 98,93 | -1,01% | 2.118.805,00 |
| 02.10.2024 | 97,50 | 100,74 | 97,20 | 99,94 | 1,98% | 3.412.257,00 |
| 01.10.2024 | 98,35 | 98,68 | 96,83 | 98,00 | -0,16% | 2.761.617,00 |
| 30.09.2024 | 97,64 | 98,28 | 96,91 | 98,16 | 0,08% | 3.253.599,00 |
| 27.09.2024 | 96,59 | 99,15 | 96,24 | 98,08 | 1,73% | 3.873.151,00 |
| 26.09.2024 | 96,87 | 97,54 | 95,02 | 96,41 | 1,45% | 2.765.508,00 |
| 25.09.2024 | 98,46 | 98,46 | 94,51 | 95,03 | -3,04% | 3.078.529,00 |
| 24.09.2024 | 98,20 | 99,57 | 97,59 | 98,01 | 0,53% | 1.775.310,00 |
| 23.09.2024 | 97,34 | 98,26 | 96,84 | 97,49 | 0,74% | 1.479.092,00 |
| 20.09.2024 | 97,11 | 98,00 | 95,99 | 96,77 | -0,90% | 3.738.434,00 |
| 19.09.2024 | 96,00 | 97,72 | 94,88 | 97,65 | 4,17% | 2.253.385,00 |
| 18.09.2024 | 94,18 | 95,93 | 93,24 | 93,74 | -0,24% | 2.213.603,00 |
| 17.09.2024 | 91,68 | 94,04 | 91,19 | 93,97 | 3,33% | 2.156.156,00 |
| 16.09.2024 | 91,81 | 92,17 | 90,54 | 90,94 | -0,10% | 2.293.803,00 |
| 13.09.2024 | 90,28 | 91,82 | 89,51 | 91,03 | 1,30% | 2.523.293,00 |
| 12.09.2024 | 89,75 | 90,72 | 88,11 | 89,86 | 0,26% | 2.468.804,00 |
| 11.09.2024 | 87,96 | 89,87 | 86,37 | 89,63 | 1,82% | 2.259.060,00 |
| 10.09.2024 | 87,95 | 88,06 | 86,90 | 88,03 | 0,66% | 2.492.398,00 |
| 09.09.2024 | 87,99 | 88,61 | 87,36 | 87,45 | 0,70% | 2.439.320,00 |
| 06.09.2024 | 87,42 | 88,80 | 86,38 | 86,84 | -0,88% | 2.539.668,00 |
| 05.09.2024 | 87,12 | 87,69 | 85,49 | 87,61 | 0,40% | 2.919.854,00 |
| 04.09.2024 | 88,00 | 88,71 | 87,00 | 87,26 | -1,21% | 1.619.424,00 |
| 03.09.2024 | 90,59 | 91,00 | 87,53 | 88,33 | -3,41% | 2.557.242,00 |
| 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% | 2.024.607,00 |
| 28.08.2024 | 91,00 | 91,31 | 89,00 | 89,40 | -1,36% | 1.853.085,00 |
| 27.08.2024 | 90,03 | 90,90 | 89,77 | 90,63 | -0,19% | 1.136.936,00 |
| 26.08.2024 | 92,00 | 92,24 | 90,73 | 90,80 | -0,92% | 1.677.652,00 |
| 23.08.2024 | 90,70 | 92,01 | 90,32 | 91,64 | 1,66% | 1.824.993,00 |
| 22.08.2024 | 91,32 | 91,71 | 89,98 | 90,14 | -1,12% | 1.201.403,00 |
| 21.08.2024 | 90,68 | 91,46 | 90,52 | 91,16 | 0,73% | 1.079.197,00 |
| 20.08.2024 | 90,90 | 91,24 | 90,08 | 90,50 | -0,49% | 1.305.182,00 |
| 19.08.2024 | 91,37 | 91,84 | 90,67 | 90,95 | -0,07% | 1.676.849,00 |
| 16.08.2024 | 92,21 | 92,52 | 90,99 | 91,01 | -1,31% | 2.260.381,00 |
| 15.08.2024 | 92,54 | 92,85 | 91,25 | 92,22 | 1,31% | 1.859.200,00 |
| 14.08.2024 | 89,97 | 91,12 | 89,73 | 91,03 | 1,25% | 1.463.614,00 |
| 13.08.2024 | 88,95 | 90,05 | 88,08 | 89,91 | 1,87% | 2.074.728,00 |
| 12.08.2024 | 89,69 | 89,96 | 87,96 | 88,26 | -1,35% | 2.064.833,00 |
| 09.08.2024 | 90,06 | 90,75 | 88,60 | 89,47 | -1,12% | 2.674.851,00 |
| 08.08.2024 | 88,70 | 90,61 | 88,01 | 90,48 | 3,64% | 2.580.843,00 |
| 07.08.2024 | 89,18 | 89,68 | 87,03 | 87,30 | -0,96% | 2.845.162,00 |
| 06.08.2024 | 87,31 | 90,03 | 87,06 | 88,15 | 1,28% | 2.968.237,00 |
| 05.08.2024 | 84,74 | 88,57 | 83,72 | 87,04 | -0,43% | 4.558.090,00 |
| 02.08.2024 | 89,50 | 89,70 | 86,68 | 87,42 | -4,18% | 6.031.716,00 |
| 01.08.2024 | 92,00 | 95,38 | 90,40 | 91,23 | -9,13% | 7.445.639,00 |
| 31.07.2024 | 100,22 | 101,17 | 98,86 | 100,40 | 1,55% | 3.310.683,00 |