83,690$
-3,55%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 86,77 | 86,89 | 83,26 | 83,69 | -3,55% | 2.632.823,00 |
| 20.02.2025 | 85,60 | 87,19 | 85,35 | 86,77 | 1,26% | 3.179.649,00 |
| 19.02.2025 | 86,53 | 87,17 | 85,39 | 85,69 | -1,22% | 2.216.273,00 |
| 18.02.2025 | 85,90 | 87,10 | 85,69 | 86,75 | 1,20% | 3.974.752,00 |
| 14.02.2025 | 88,00 | 89,22 | 85,57 | 85,72 | -7,38% | 7.442.430,00 |
| 13.02.2025 | 91,05 | 92,74 | 90,85 | 92,55 | 1,31% | 2.616.024,00 |
| 12.02.2025 | 90,53 | 91,55 | 90,31 | 91,35 | -0,89% | 2.046.867,00 |
| 11.02.2025 | 91,41 | 92,28 | 91,10 | 92,17 | -0,01% | 1.935.373,00 |
| 10.02.2025 | 91,46 | 92,45 | 90,49 | 92,18 | 1,35% | 2.249.307,00 |
| 07.02.2025 | 92,03 | 92,74 | 90,60 | 90,95 | -1,54% | 2.357.179,00 |
| 06.02.2025 | 93,17 | 93,65 | 91,78 | 92,37 | -0,10% | 2.277.092,00 |
| 05.02.2025 | 92,98 | 93,26 | 91,39 | 92,46 | -0,22% | 1.663.853,00 |
| 04.02.2025 | 93,69 | 94,10 | 92,58 | 92,66 | 0,16% | 1.385.294,00 |
| 03.02.2025 | 91,60 | 92,95 | 90,31 | 92,51 | -1,38% | 1.824.978,00 |
| 31.01.2025 | 94,04 | 95,85 | 93,50 | 93,80 | -0,22% | 2.856.089,00 |
| 30.01.2025 | 92,11 | 94,38 | 91,48 | 94,01 | 3,08% | 2.528.770,00 |
| 29.01.2025 | 90,99 | 92,25 | 90,87 | 91,20 | 0,29% | 1.627.173,00 |
| 28.01.2025 | 91,79 | 91,81 | 90,57 | 90,94 | -1,08% | 2.561.459,00 |
| 27.01.2025 | 91,90 | 92,93 | 91,11 | 91,93 | -1,27% | 2.114.116,00 |
| 24.01.2025 | 93,27 | 94,08 | 92,85 | 93,11 | -1,01% | 1.691.452,00 |
| 23.01.2025 | 94,26 | 94,79 | 92,88 | 94,06 | -0,18% | 2.056.398,00 |
| 22.01.2025 | 94,42 | 94,67 | 93,65 | 94,23 | 0,16% | 2.396.381,00 |
| 21.01.2025 | 92,83 | 94,65 | 92,61 | 94,08 | 2,39% | 2.988.960,00 |
| 17.01.2025 | 91,73 | 92,63 | 91,23 | 91,88 | 1,25% | 2.556.761,00 |
| 16.01.2025 | 90,77 | 91,25 | 90,29 | 90,75 | 0,24% | 2.130.711,00 |
| 15.01.2025 | 90,66 | 91,75 | 90,44 | 90,53 | 1,26% | 2.138.155,00 |
| 14.01.2025 | 89,37 | 90,23 | 88,83 | 89,40 | 1,38% | 1.918.446,00 |
| 13.01.2025 | 86,00 | 88,39 | 86,00 | 88,18 | 1,33% | 2.968.658,00 |
| 10.01.2025 | 87,93 | 88,39 | 86,74 | 87,02 | -2,48% | 2.417.709,00 |
| 08.01.2025 | 88,55 | 89,45 | 87,50 | 89,23 | 0,08% | 2.441.272,00 |
| 07.01.2025 | 91,11 | 91,28 | 88,31 | 89,16 | -2,31% | 3.892.172,00 |
| 06.01.2025 | 93,59 | 93,59 | 90,98 | 91,27 | -1,32% | 1.833.497,00 |
| 03.01.2025 | 91,04 | 92,71 | 90,53 | 92,49 | 2,18% | 2.471.815,00 |
| 02.01.2025 | 91,01 | 91,68 | 90,23 | 90,52 | 0,07% | 2.146.260,00 |
| 31.12.2024 | 91,11 | 91,40 | 90,16 | 90,46 | -0,07% | 1.257.932,00 |
| 30.12.2024 | 90,60 | 91,06 | 89,45 | 90,52 | -1,15% | 1.106.413,00 |
| 27.12.2024 | 91,58 | 92,63 | 91,00 | 91,57 | -0,77% | 1.151.221,00 |
| 26.12.2024 | 92,03 | 92,67 | 91,58 | 92,28 | -0,08% | 835.800,00 |
| 24.12.2024 | 91,52 | 92,57 | 91,26 | 92,35 | 0,61% | 592.070,00 |
| 23.12.2024 | 91,78 | 92,31 | 90,88 | 91,79 | -0,53% | 1.570.928,00 |
| 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 |