79,450$
-2,38%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 80,94 | 81,06 | 78,79 | 79,45 | -2,38% | 3.015.944,00 |
| 26.03.2026 | 82,66 | 84,10 | 81,24 | 81,39 | -2,70% | 1.731.490,00 |
| 25.03.2026 | 84,00 | 84,78 | 82,49 | 83,65 | 0,60% | 2.052.658,00 |
| 24.03.2026 | 81,21 | 83,66 | 80,57 | 83,15 | 1,05% | 2.766.809,00 |
| 23.03.2026 | 83,57 | 84,73 | 82,27 | 82,29 | 1,11% | 2.071.982,00 |
| 20.03.2026 | 82,38 | 82,82 | 80,66 | 81,39 | -0,94% | 4.157.085,00 |
| 19.03.2026 | 80,99 | 83,01 | 80,11 | 82,16 | 0,16% | 4.020.888,00 |
| 18.03.2026 | 83,93 | 84,57 | 81,94 | 82,03 | -2,41% | 2.822.163,00 |
| 17.03.2026 | 84,71 | 84,71 | 82,07 | 84,06 | 0,30% | 2.360.627,00 |
| 16.03.2026 | 82,99 | 84,81 | 82,99 | 83,81 | 2,05% | 4.301.781,00 |
| 13.03.2026 | 81,59 | 82,21 | 79,76 | 82,13 | 1,18% | 8.086.916,00 |
| 12.03.2026 | 83,65 | 84,46 | 81,02 | 81,17 | -4,70% | 3.345.503,00 |
| 11.03.2026 | 85,60 | 85,83 | 84,22 | 85,17 | -1,45% | 2.170.162,00 |
| 10.03.2026 | 87,04 | 88,12 | 85,52 | 86,42 | -0,28% | 2.804.452,00 |
| 09.03.2026 | 83,43 | 87,02 | 82,95 | 86,66 | 0,27% | 2.747.239,00 |
| 06.03.2026 | 88,69 | 89,38 | 86,04 | 86,43 | -4,51% | 2.659.405,00 |
| 05.03.2026 | 91,45 | 91,95 | 89,28 | 90,51 | -1,45% | 3.231.730,00 |
| 04.03.2026 | 92,20 | 92,20 | 90,45 | 91,84 | 0,33% | 2.607.216,00 |
| 03.03.2026 | 91,31 | 92,67 | 89,79 | 91,54 | -2,59% | 2.567.441,00 |
| 02.03.2026 | 93,46 | 94,55 | 91,60 | 93,97 | -0,18% | 2.854.816,00 |
| 27.02.2026 | 93,35 | 94,17 | 92,29 | 94,14 | -0,41% | 3.199.109,00 |
| 26.02.2026 | 93,99 | 94,55 | 92,49 | 94,53 | 1,62% | 2.929.726,00 |
| 25.02.2026 | 95,00 | 95,33 | 92,18 | 93,02 | -1,71% | 4.198.482,00 |
| 24.02.2026 | 94,15 | 95,42 | 93,82 | 94,64 | -1,00% | 2.507.798,00 |
| 20.02.2026 | 95,95 | 97,66 | 94,89 | 95,60 | -0,62% | 3.696.086,00 |
| 19.02.2026 | 97,20 | 97,44 | 95,14 | 96,20 | -1,03% | 2.845.158,00 |
| 18.02.2026 | 99,03 | 100,00 | 96,94 | 97,20 | -1,58% | 2.848.628,00 |
| 17.02.2026 | 97,46 | 99,74 | 97,11 | 98,76 | 0,24% | 4.435.974,00 |
| 13.02.2026 | 96,46 | 100,96 | 94,71 | 98,52 | 4,57% | 6.975.579,00 |
| 12.02.2026 | 97,81 | 99,42 | 93,97 | 94,21 | -2,63% | 8.671.735,00 |
| 11.02.2026 | 98,38 | 100,00 | 96,68 | 96,75 | -1,07% | 9.183.012,00 |
| 10.02.2026 | 98,61 | 99,51 | 97,57 | 97,80 | -0,60% | 6.857.424,00 |
| 09.02.2026 | 97,89 | 99,54 | 97,65 | 98,39 | -0,11% | 4.790.019,00 |
| 06.02.2026 | 97,00 | 99,31 | 96,94 | 98,50 | 2,60% | 6.258.362,00 |
| 05.02.2026 | 96,66 | 98,00 | 95,07 | 96,00 | -1,45% | 5.364.596,00 |
| 04.02.2026 | 95,00 | 99,44 | 94,64 | 97,41 | 3,94% | 13.499.084,00 |
| 03.02.2026 | 88,92 | 94,02 | 88,90 | 93,72 | 5,37% | 6.440.935,00 |
| 02.02.2026 | 86,27 | 89,16 | 86,04 | 88,94 | 3,31% | 3.416.731,00 |
| 30.01.2026 | 87,90 | 88,23 | 85,19 | 86,09 | -3,13% | 3.674.061,00 |
| 29.01.2026 | 85,91 | 88,87 | 85,41 | 88,87 | 4,25% | 8.475.592,00 |
| 28.01.2026 | 85,87 | 86,53 | 84,93 | 85,25 | -1,18% | 2.929.530,00 |
| 27.01.2026 | 86,79 | 87,35 | 86,21 | 86,27 | -0,60% | 3.499.360,00 |
| 26.01.2026 | 87,22 | 87,37 | 86,22 | 86,79 | -0,87% | 2.418.849,00 |
| 22.01.2026 | 90,23 | 90,80 | 87,21 | 87,55 | -2,53% | 5.614.375,00 |
| 21.01.2026 | 86,08 | 90,85 | 85,93 | 89,82 | 5,47% | 3.672.461,00 |
| 20.01.2026 | 86,77 | 87,15 | 84,66 | 85,16 | -3,40% | 4.998.866,00 |
| 16.01.2026 | 87,03 | 88,44 | 87,03 | 88,16 | 0,96% | 2.535.868,00 |
| 15.01.2026 | 86,40 | 87,67 | 86,40 | 87,32 | 1,55% | 1.853.241,00 |
| 14.01.2026 | 85,16 | 86,08 | 84,26 | 85,99 | 0,19% | 2.763.816,00 |
| 13.01.2026 | 86,07 | 87,18 | 84,95 | 85,83 | -0,24% | 2.402.386,00 |
| 12.01.2026 | 85,29 | 86,42 | 84,95 | 86,04 | 0,62% | 2.134.217,00 |
| 09.01.2026 | 84,75 | 85,86 | 84,39 | 85,51 | 1,35% | 2.501.405,00 |
| 08.01.2026 | 81,25 | 84,55 | 80,90 | 84,37 | 3,74% | 2.431.790,00 |
| 07.01.2026 | 83,41 | 83,80 | 80,89 | 81,33 | -2,52% | 2.052.950,00 |
| 06.01.2026 | 81,84 | 83,47 | 81,09 | 83,43 | 1,48% | 2.625.334,00 |
| 05.01.2026 | 79,37 | 82,76 | 78,96 | 82,21 | 3,07% | 2.348.134,00 |
| 02.01.2026 | 79,98 | 80,13 | 78,65 | 79,76 | 0,68% | 1.647.615,00 |
| 31.12.2025 | 80,67 | 80,78 | 79,14 | 79,22 | -1,77% | 1.306.671,00 |
| 30.12.2025 | 80,67 | 81,16 | 80,49 | 80,65 | -0,31% | 1.172.377,00 |
| 29.12.2025 | 81,37 | 81,82 | 80,81 | 80,90 | -0,47% | 1.389.887,00 |
| 26.12.2025 | 81,48 | 81,72 | 80,88 | 81,28 | -0,36% | 900.204,00 |
| 24.12.2025 | 81,44 | 81,71 | 81,28 | 81,57 | 0,15% | 632.995,00 |
| 23.12.2025 | 81,06 | 81,47 | 80,30 | 81,45 | 0,41% | 1.507.368,00 |
| 22.12.2025 | 79,15 | 81,40 | 79,15 | 81,12 | 2,32% | 1.833.902,00 |
| 19.12.2025 | 79,03 | 79,55 | 78,31 | 79,28 | 0,55% | 6.358.917,00 |
| 18.12.2025 | 79,06 | 79,97 | 78,60 | 78,85 | 0,93% | 3.268.821,00 |
| 17.12.2025 | 79,39 | 80,37 | 77,68 | 78,12 | -1,87% | 3.082.860,00 |
| 16.12.2025 | 81,84 | 81,91 | 79,49 | 79,61 | -2,47% | 2.378.839,00 |
| 15.12.2025 | 82,37 | 82,37 | 80,98 | 81,63 | -0,16% | 3.466.269,00 |
| 12.12.2025 | 83,50 | 84,47 | 81,42 | 81,76 | -2,01% | 3.494.664,00 |
| 11.12.2025 | 80,61 | 83,54 | 80,61 | 83,44 | 3,04% | 2.468.440,00 |
| 10.12.2025 | 78,79 | 81,08 | 78,48 | 80,98 | 3,32% | 2.235.427,00 |
| 09.12.2025 | 79,00 | 79,71 | 78,32 | 78,38 | -1,17% | 2.322.210,00 |
| 08.12.2025 | 79,54 | 80,22 | 78,89 | 79,31 | -0,69% | 2.805.762,00 |
| 05.12.2025 | 79,79 | 80,12 | 79,37 | 79,86 | -0,16% | 1.611.958,00 |
| 04.12.2025 | 79,48 | 80,25 | 79,44 | 79,99 | 0,30% | 2.045.437,00 |
| 03.12.2025 | 79,28 | 80,16 | 79,01 | 79,75 | 0,72% | 1.524.847,00 |
| 02.12.2025 | 79,33 | 79,74 | 78,17 | 79,18 | -0,01% | 2.098.713,00 |
| 01.12.2025 | 79,64 | 80,87 | 79,13 | 79,19 | -1,43% | 2.129.247,00 |
| 28.11.2025 | 80,14 | 80,72 | 79,75 | 80,34 | 0,59% | 1.043.924,00 |
| 26.11.2025 | 79,25 | 80,43 | 79,09 | 79,87 | 0,52% | 2.230.088,00 |
| 25.11.2025 | 78,45 | 79,87 | 77,80 | 79,46 | 2,21% | 2.151.090,00 |
| 24.11.2025 | 78,65 | 78,77 | 76,79 | 77,74 | 4,29% | 5.749.046,00 |
| 20.11.2025 | 73,31 | 75,55 | 73,31 | 74,54 | 1,13% | 4.203.866,00 |
| 19.11.2025 | 73,88 | 73,93 | 72,89 | 73,71 | 0,20% | 4.476.220,00 |
| 18.11.2025 | 73,21 | 74,23 | 72,45 | 73,56 | -0,15% | 1.926.709,00 |
| 17.11.2025 | 74,67 | 75,15 | 73,36 | 73,67 | -3,32% | 2.885.045,00 |
| 13.11.2025 | 77,11 | 78,22 | 75,75 | 76,20 | -1,94% | 2.341.505,00 |
| 12.11.2025 | 77,42 | 78,92 | 77,42 | 77,71 | 0,49% | 2.856.911,00 |
| 11.11.2025 | 76,97 | 77,51 | 76,60 | 77,33 | 0,10% | 2.750.594,00 |
| 10.11.2025 | 77,93 | 78,11 | 76,01 | 77,25 | -0,32% | 2.726.875,00 |
| 07.11.2025 | 77,39 | 77,89 | 76,05 | 77,50 | -0,23% | 2.576.659,00 |
| 06.11.2025 | 78,21 | 79,55 | 77,32 | 77,68 | -0,92% | 3.037.869,00 |
| 05.11.2025 | 77,47 | 79,84 | 76,93 | 78,40 | 1,50% | 4.124.290,00 |
| 04.11.2025 | 75,48 | 77,62 | 75,29 | 77,24 | 1,63% | 4.103.137,00 |
| 03.11.2025 | 76,18 | 76,76 | 74,70 | 76,00 | -0,43% | 5.018.294,00 |
| 31.10.2025 | 76,43 | 79,21 | 75,00 | 76,33 | -3,05% | 6.791.930,00 |
| 30.10.2025 | 79,34 | 81,08 | 78,53 | 78,73 | -1,22% | 5.515.324,00 |
| 29.10.2025 | 78,97 | 81,41 | 78,83 | 79,70 | 1,08% | 4.319.972,00 |
| 28.10.2025 | 80,63 | 80,75 | 78,44 | 78,85 | -1,73% | 3.903.741,00 |