78,750$
0,96%
Echtzeit-Aktienkurs Ingersoll-Rand Inc.
Bid:
Ask:
Aktienkurse zur Ingersoll-Rand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 78,46 | 79,08 | 77,83 | 78,75 | 0,96% | 2.640.982,00 |
| 08.10.2026 | 77,00 | 78,56 | 76,46 | 78,00 | 0,98% | 3.993.380,00 |
| 07.10.2026 | 78,38 | 78,46 | 76,52 | 77,24 | -2,49% | 4.667.132,00 |
| 06.10.2026 | 79,13 | 80,55 | 78,88 | 79,21 | 0,84% | 3.995.516,00 |
| 05.10.2026 | 75,89 | 78,90 | 75,48 | 78,55 | 3,26% | 4.237.792,00 |
| 02.10.2026 | 76,33 | 76,97 | 75,37 | 76,07 | 1,09% | 4.139.908,00 |
| 01.10.2026 | 74,91 | 75,96 | 73,88 | 75,25 | 0,19% | 5.413.945,00 |
| 30.09.2026 | 76,48 | 77,04 | 75,09 | 75,11 | -1,79% | 6.637.856,00 |
| 29.09.2026 | 76,82 | 77,14 | 75,32 | 76,48 | 0,13% | 4.845.234,00 |
| 28.09.2026 | 75,59 | 77,54 | 75,54 | 76,38 | 0,39% | 5.599.528,00 |
| 25.09.2026 | 74,98 | 76,79 | 74,92 | 76,08 | 1,74% | 4.321.479,00 |
| 24.09.2026 | 75,48 | 75,86 | 74,58 | 74,78 | -1,89% | 5.394.997,00 |
| 23.09.2026 | 73,38 | 76,46 | 73,35 | 76,22 | 3,21% | 8.518.320,00 |
| 22.09.2026 | 73,44 | 74,07 | 73,08 | 73,85 | 2,13% | 4.460.950,00 |
| 21.09.2026 | 72,51 | 72,90 | 71,62 | 72,31 | 0,67% | 4.146.522,00 |
| 18.09.2026 | 72,32 | 72,78 | 71,56 | 71,83 | -1,13% | 8.710.290,00 |
| 17.09.2026 | 72,63 | 74,67 | 71,27 | 72,65 | 1,69% | 6.629.361,00 |
| 16.09.2026 | 72,59 | 73,04 | 70,95 | 71,44 | -0,65% | 3.727.230,00 |
| 15.09.2026 | 72,54 | 72,65 | 71,20 | 71,91 | -0,31% | 5.665.697,00 |
| 14.09.2026 | 71,62 | 72,64 | 71,31 | 72,13 | -1,10% | 3.709.342,00 |
| 11.09.2026 | 74,41 | 74,71 | 72,40 | 72,93 | -0,22% | 5.603.206,00 |
| 10.09.2026 | 72,84 | 73,20 | 71,65 | 73,09 | -0,67% | 3.852.553,00 |
| 09.09.2026 | 74,73 | 75,31 | 73,23 | 73,58 | -2,04% | 3.056.337,00 |
| 08.09.2026 | 75,50 | 76,54 | 74,99 | 75,11 | -1,64% | 2.187.937,00 |
| 04.09.2026 | 75,66 | 76,65 | 75,30 | 76,36 | 1,27% | 3.840.325,00 |
| 03.09.2026 | 75,82 | 76,35 | 74,06 | 75,40 | 0,53% | 2.432.653,00 |
| 02.09.2026 | 75,02 | 75,47 | 74,03 | 75,00 | 0,48% | 3.491.284,00 |
| 01.09.2026 | 76,69 | 76,87 | 74,28 | 74,64 | -3,13% | 3.057.912,00 |
| 31.08.2026 | 78,25 | 78,91 | 77,01 | 77,05 | -1,95% | 3.946.095,00 |
| 28.08.2026 | 79,34 | 79,75 | 77,98 | 78,58 | -0,49% | 3.232.245,00 |
| 27.08.2026 | 79,62 | 80,16 | 78,78 | 78,97 | -1,25% | 1.792.708,00 |
| 26.08.2026 | 79,20 | 80,53 | 78,95 | 79,97 | 1,78% | 2.965.844,00 |
| 25.08.2026 | 81,02 | 81,61 | 78,51 | 78,57 | -1,78% | 2.066.389,00 |
| 24.08.2026 | 81,13 | 81,48 | 79,60 | 79,99 | -0,65% | 3.771.228,00 |
| 21.08.2026 | 79,99 | 81,60 | 79,52 | 80,51 | 1,49% | 6.232.044,00 |
| 20.08.2026 | 80,41 | 80,79 | 79,17 | 79,33 | -2,23% | 2.771.012,00 |
| 19.08.2026 | 81,00 | 82,10 | 80,59 | 81,14 | 0,46% | 3.312.387,00 |
| 18.08.2026 | 82,10 | 82,34 | 80,73 | 80,77 | -1,87% | 3.655.294,00 |
| 17.08.2026 | 82,78 | 82,92 | 81,82 | 82,31 | -1,24% | 2.950.678,00 |
| 14.08.2026 | 84,05 | 84,44 | 83,29 | 83,34 | -1,12% | 2.164.842,00 |
| 13.08.2026 | 85,31 | 85,57 | 83,30 | 84,28 | -0,57% | 2.376.169,00 |
| 12.08.2026 | 85,47 | 85,54 | 82,90 | 84,76 | -0,31% | 3.216.427,00 |
| 11.08.2026 | 86,72 | 87,97 | 84,31 | 85,02 | -1,86% | 4.393.361,00 |
| 10.08.2026 | 86,54 | 87,41 | 86,36 | 86,63 | -0,39% | 3.790.205,00 |
| 07.08.2026 | 87,81 | 89,27 | 86,79 | 86,97 | -1,44% | 5.317.235,00 |
| 06.08.2026 | 91,78 | 91,78 | 88,01 | 88,24 | -1,96% | 5.195.389,00 |
| 05.08.2026 | 89,01 | 90,36 | 88,58 | 90,00 | 0,60% | 4.182.764,00 |
| 04.08.2026 | 88,40 | 89,49 | 86,82 | 89,46 | 1,91% | 4.550.829,00 |
| 03.08.2026 | 85,13 | 87,85 | 84,89 | 87,78 | 5,28% | 5.723.930,00 |
| 31.07.2026 | 79,94 | 84,17 | 79,55 | 83,38 | -1,11% | 6.441.235,00 |
| 30.07.2026 | 85,75 | 86,63 | 82,84 | 84,32 | -0,34% | 4.533.171,00 |
| 29.07.2026 | 85,37 | 86,23 | 84,10 | 84,61 | -2,18% | 5.137.724,00 |
| 28.07.2026 | 83,84 | 87,64 | 83,84 | 86,50 | 2,17% | 4.115.219,00 |
| 27.07.2026 | 84,77 | 85,51 | 83,80 | 84,66 | 0,31% | 2.501.251,00 |
| 24.07.2026 | 84,07 | 85,74 | 83,86 | 84,40 | 0,11% | 3.113.058,00 |
| 23.07.2026 | 83,80 | 84,97 | 82,92 | 84,31 | 0,92% | 6.476.957,00 |
| 22.07.2026 | 81,11 | 84,00 | 81,11 | 83,54 | 3,26% | 5.814.156,00 |
| 21.07.2026 | 80,74 | 81,23 | 78,80 | 80,90 | 0,90% | 3.411.000,00 |
| 20.07.2026 | 82,11 | 82,62 | 79,86 | 80,18 | -2,50% | 4.350.963,00 |
| 17.07.2026 | 83,23 | 85,05 | 81,82 | 82,24 | -3,00% | 4.279.018,00 |
| 16.07.2026 | 81,00 | 85,10 | 81,00 | 84,78 | 7,13% | 8.184.698,00 |
| 15.07.2026 | 79,05 | 79,46 | 78,08 | 79,14 | 0,16% | 2.216.449,00 |
| 14.07.2026 | 80,25 | 80,46 | 78,51 | 79,01 | 0,57% | 3.449.844,00 |
| 13.07.2026 | 78,91 | 80,72 | 78,03 | 78,56 | -0,37% | 3.275.000,00 |
| 10.07.2026 | 77,47 | 79,63 | 77,24 | 78,85 | 2,34% | 3.122.687,00 |
| 09.07.2026 | 77,65 | 78,53 | 76,60 | 77,05 | 0,44% | 2.848.732,00 |
| 08.07.2026 | 77,70 | 77,96 | 75,40 | 76,71 | -2,54% | 3.616.330,00 |
| 07.07.2026 | 80,04 | 80,17 | 77,38 | 78,71 | -2,38% | 3.277.307,00 |
| 06.07.2026 | 80,85 | 81,09 | 79,81 | 80,63 | 0,05% | 2.186.013,00 |
| 02.07.2026 | 81,37 | 81,79 | 79,39 | 80,59 | -0,33% | 3.076.963,00 |
| 01.07.2026 | 81,63 | 82,73 | 80,29 | 80,86 | -1,38% | 2.812.762,00 |
| 30.06.2026 | 81,61 | 83,20 | 80,15 | 81,99 | 1,25% | 4.252.419,00 |
| 29.06.2026 | 80,60 | 81,14 | 79,75 | 80,98 | -0,48% | 2.933.693,00 |
| 26.06.2026 | 81,60 | 81,93 | 80,33 | 81,37 | -0,40% | 7.862.940,00 |
| 25.06.2026 | 79,47 | 82,61 | 79,12 | 81,70 | 4,32% | 5.022.372,00 |
| 24.06.2026 | 77,13 | 79,42 | 76,91 | 78,32 | 2,19% | 4.989.153,00 |
| 23.06.2026 | 76,73 | 78,24 | 76,11 | 76,64 | -1,58% | 2.291.681,00 |
| 22.06.2026 | 77,48 | 78,71 | 77,17 | 77,87 | -0,05% | 2.531.420,00 |
| 18.06.2026 | 78,32 | 79,41 | 77,81 | 77,91 | 1,09% | 5.707.428,00 |
| 17.06.2026 | 78,13 | 80,86 | 76,86 | 77,07 | -1,85% | 6.565.279,00 |
| 16.06.2026 | 77,24 | 79,42 | 76,41 | 78,52 | 2,28% | 5.230.466,00 |
| 15.06.2026 | 75,90 | 77,91 | 75,90 | 76,77 | 3,74% | 5.543.194,00 |
| 12.06.2026 | 73,96 | 74,68 | 73,00 | 74,00 | 1,09% | 2.290.354,00 |
| 11.06.2026 | 70,98 | 73,28 | 69,84 | 73,20 | 3,86% | 4.289.349,00 |
| 10.06.2026 | 73,43 | 74,05 | 70,26 | 70,48 | -4,64% | 3.117.673,00 |
| 09.06.2026 | 73,08 | 74,46 | 72,25 | 73,91 | 2,00% | 3.467.816,00 |
| 08.06.2026 | 71,68 | 74,03 | 71,67 | 72,46 | 0,29% | 4.379.177,00 |
| 05.06.2026 | 71,78 | 72,37 | 71,29 | 72,25 | 0,33% | 3.882.852,00 |
| 04.06.2026 | 71,29 | 72,56 | 70,57 | 72,01 | 2,77% | 3.430.140,00 |
| 03.06.2026 | 71,21 | 72,16 | 69,90 | 70,07 | -2,16% | 4.225.064,00 |
| 02.06.2026 | 71,55 | 72,25 | 70,97 | 71,62 | 0,93% | 3.224.842,00 |
| 01.06.2026 | 70,57 | 71,48 | 69,71 | 70,96 | -0,95% | 3.402.381,00 |
| 29.05.2026 | 70,56 | 72,67 | 69,72 | 71,64 | 0,92% | 5.256.715,00 |
| 28.05.2026 | 70,61 | 71,11 | 69,16 | 70,99 | 0,04% | 4.167.929,00 |
| 27.05.2026 | 72,68 | 72,95 | 70,89 | 70,96 | -2,03% | 3.809.418,00 |
| 26.05.2026 | 71,56 | 72,51 | 71,11 | 72,43 | 2,14% | 4.252.949,00 |
| 22.05.2026 | 70,70 | 71,53 | 69,64 | 70,91 | 0,90% | 4.447.793,00 |
| 21.05.2026 | 69,61 | 70,37 | 68,28 | 70,28 | -0,13% | 5.115.123,00 |
| 20.05.2026 | 68,95 | 70,66 | 68,41 | 70,37 | 2,67% | 5.085.535,00 |
| 19.05.2026 | 69,52 | 69,59 | 68,07 | 68,54 | -2,04% | 2.379.649,00 |