176,150$
-3,02%
Echtzeit-Aktienkurs Investors Title Company
Bid:
Ask:
Aktienkurse zur Investors Title Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 176,55 | 178,14 | 174,48 | 176,15 | -3,02% | 23.273,00 |
| 28.06.2024 | 179,50 | 181,64 | 175,30 | 181,64 | 2,48% | 11.964,00 |
| 27.06.2024 | 175,12 | 177,40 | 174,00 | 177,24 | 0,06% | 11.328,00 |
| 26.06.2024 | 174,74 | 177,14 | 173,29 | 177,14 | 1,61% | 9.404,00 |
| 25.06.2024 | 177,75 | 179,01 | 174,33 | 174,33 | -2,86% | 9.690,00 |
| 24.06.2024 | 175,29 | 179,47 | 175,29 | 179,47 | 1,97% | 5.956,00 |
| 21.06.2024 | 175,69 | 177,34 | 175,55 | 176,01 | -0,56% | 12.001,00 |
| 20.06.2024 | 174,52 | 178,59 | 174,52 | 177,00 | 1,03% | 19.760,00 |
| 18.06.2024 | 177,00 | 178,01 | 174,13 | 175,19 | -0,62% | 28.380,00 |
| 17.06.2024 | 171,75 | 177,22 | 169,45 | 176,28 | 3,46% | 28.185,00 |
| 14.06.2024 | 171,00 | 171,30 | 170,00 | 170,39 | -1,51% | 8.657,00 |
| 13.06.2024 | 170,40 | 173,03 | 170,40 | 173,00 | 1,53% | 4.928,00 |
| 12.06.2024 | 174,56 | 175,79 | 170,39 | 170,39 | -0,82% | 3.712,00 |
| 11.06.2024 | 168,74 | 174,63 | 168,74 | 171,80 | 1,32% | 17.000,00 |
| 10.06.2024 | 174,88 | 174,93 | 169,57 | 169,57 | -3,04% | 6.053,00 |
| 07.06.2024 | 169,50 | 174,88 | 169,45 | 174,88 | 2,73% | 10.751,00 |
| 06.06.2024 | 173,00 | 174,56 | 170,00 | 170,23 | -2,38% | 6.471,00 |
| 05.06.2024 | 174,50 | 178,05 | 171,99 | 174,38 | 0,52% | 6.202,00 |
| 04.06.2024 | 168,83 | 173,79 | 167,80 | 173,47 | 2,74% | 8.207,00 |
| 03.06.2024 | 184,20 | 187,05 | 168,84 | 168,84 | -8,57% | 10.363,00 |
| 31.05.2024 | 184,77 | 192,84 | 183,00 | 184,67 | 0,15% | 6.314,00 |
| 30.05.2024 | 168,00 | 184,40 | 168,00 | 184,40 | 10,51% | 9.845,00 |
| 29.05.2024 | 163,95 | 166,86 | 163,90 | 166,86 | 1,77% | 4.665,00 |
| 28.05.2024 | 162,54 | 164,41 | 162,54 | 163,95 | 6,33% | 6.604,00 |
| 24.05.2024 | 152,00 | 154,19 | 146,41 | 154,19 | 2,19% | 6.056,00 |
| 23.05.2024 | 156,22 | 158,00 | 147,54 | 150,88 | -4,42% | 13.287,00 |
| 22.05.2024 | 165,29 | 165,29 | 156,20 | 157,85 | -4,88% | 7.516,00 |
| 21.05.2024 | 164,57 | 166,00 | 164,57 | 165,95 | 0,47% | 2.686,00 |
| 20.05.2024 | 165,00 | 165,18 | 164,20 | 165,18 | 1,15% | 3.310,00 |
| 17.05.2024 | 163,88 | 163,89 | 163,30 | 163,30 | 0,44% | 1.108,00 |
| 16.05.2024 | 163,00 | 163,00 | 161,00 | 162,58 | -0,02% | 3.622,00 |
| 15.05.2024 | 160,10 | 162,62 | 160,10 | 162,62 | 1,04% | 3.783,00 |
| 14.05.2024 | 160,40 | 161,00 | 159,67 | 160,94 | 0,62% | 5.834,00 |
| 13.05.2024 | 160,50 | 160,50 | 159,50 | 159,95 | -1,38% | 4.266,00 |
| 10.05.2024 | 162,19 | 162,19 | 162,19 | 162,19 | 0,12% | 742,00 |
| 09.05.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 1,50% | 493,00 |
| 08.05.2024 | 160,16 | 160,16 | 158,05 | 159,61 | 0,70% | 2.191,00 |
| 07.05.2024 | 160,33 | 160,33 | 155,00 | 158,50 | -0,53% | 1.543,00 |
| 03.05.2024 | 163,90 | 163,90 | 159,34 | 159,34 | -1,34% | 3.628,00 |
| 02.05.2024 | 162,08 | 162,08 | 161,50 | 161,50 | -0,01% | 2.099,00 |
| 01.05.2024 | 160,00 | 161,51 | 159,90 | 161,51 | 1,22% | 2.619,00 |
| 30.04.2024 | 158,36 | 159,57 | 158,36 | 159,57 | -1,47% | 1.787,00 |
| 29.04.2024 | 158,12 | 161,95 | 158,12 | 161,95 | 1,63% | 5.702,00 |
| 26.04.2024 | 163,12 | 163,12 | 159,36 | 159,36 | -2,16% | 4.214,00 |
| 25.04.2024 | 162,00 | 163,25 | 160,95 | 162,88 | -0,46% | 3.816,00 |
| 24.04.2024 | 163,63 | 163,63 | 163,63 | 163,63 | 0,29% | 1.176,00 |
| 23.04.2024 | 160,40 | 163,16 | 160,04 | 163,16 | 1,75% | 3.168,00 |
| 22.04.2024 | 159,00 | 160,35 | 159,00 | 160,35 | -0,83% | 1.084,00 |
| 19.04.2024 | 156,12 | 161,69 | 156,12 | 161,69 | 1,28% | 4.246,00 |
| 17.04.2024 | 159,64 | 159,64 | 159,64 | 159,64 | 1,17% | 623,00 |
| 16.04.2024 | 157,79 | 157,79 | 157,79 | 157,79 | 0,24% | 714,00 |
| 15.04.2024 | 157,01 | 157,42 | 157,01 | 157,42 | -0,28% | 696,00 |
| 11.04.2024 | 159,87 | 161,00 | 157,87 | 157,87 | -0,91% | 3.117,00 |
| 10.04.2024 | 159,31 | 159,31 | 159,31 | 159,31 | -1,73% | 685,00 |
| 08.04.2024 | 162,00 | 162,11 | 162,00 | 162,11 | 1,96% | 679,00 |
| 04.04.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 1,84% | 903,00 |
| 03.04.2024 | 156,12 | 156,12 | 156,12 | 156,12 | -1,81% | 798,00 |
| 02.04.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -0,01% | 690,00 |
| 01.04.2024 | 162,00 | 162,00 | 159,01 | 159,01 | 0,01% | 1.759,00 |
| 27.03.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 0,89% | 1.206,00 |
| 26.03.2024 | 162,00 | 162,00 | 157,00 | 157,60 | 1,00% | 4.073,00 |
| 25.03.2024 | 159,00 | 159,00 | 155,04 | 156,04 | -0,93% | 1.459,00 |
| 20.03.2024 | 157,50 | 157,50 | 157,50 | 157,50 | -1,17% | 1.381,00 |
| 19.03.2024 | 159,37 | 159,37 | 159,37 | 159,37 | 2,69% | 2.721,00 |
| 18.03.2024 | 155,50 | 158,00 | 155,20 | 155,20 | -1,15% | 3.422,00 |
| 15.03.2024 | 152,74 | 157,00 | 152,74 | 157,00 | -0,32% | 3.179,00 |
| 13.03.2024 | 157,50 | 157,50 | 157,50 | 157,50 | 0,16% | 1.044,00 |
| 08.03.2024 | 158,25 | 158,25 | 157,25 | 157,25 | -0,47% | 781,00 |
| 07.03.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 2,28% | 3.061,00 |
| 05.03.2024 | 154,48 | 154,48 | 154,48 | 154,48 | 0,06% | 1.109,00 |
| 04.03.2024 | 154,38 | 154,38 | 154,38 | 154,38 | -1,03% | 468,00 |
| 01.03.2024 | 155,98 | 155,98 | 155,98 | 155,98 | -1,59% | 497,00 |
| 28.02.2024 | 158,80 | 158,80 | 157,31 | 158,50 | 0,13% | 1.946,00 |
| 27.02.2024 | 159,90 | 159,90 | 158,30 | 158,30 | -0,60% | 596,00 |
| 26.02.2024 | 157,50 | 161,20 | 157,50 | 159,25 | 0,30% | 2.610,00 |
| 23.02.2024 | 158,77 | 158,77 | 158,77 | 158,77 | 0,86% | 434,00 |
| 22.02.2024 | 157,42 | 157,42 | 157,42 | 157,42 | 0,80% | 1.248,00 |
| 16.02.2024 | 159,83 | 159,83 | 156,17 | 156,17 | -3,47% | 1.161,00 |
| 15.02.2024 | 162,50 | 164,20 | 161,79 | 161,79 | 0,25% | 4.482,00 |
| 14.02.2024 | 157,94 | 162,64 | 157,94 | 161,39 | -2,32% | 3.722,00 |
| 12.02.2024 | 165,22 | 165,22 | 165,22 | 165,22 | -0,10% | 2.330,00 |
| 08.02.2024 | 168,00 | 169,03 | 165,39 | 165,39 | -1,05% | 1.808,00 |
| 07.02.2024 | 169,97 | 169,97 | 167,15 | 167,15 | -1,49% | 2.506,00 |
| 06.02.2024 | 169,00 | 170,70 | 167,80 | 169,67 | -0,03% | 5.614,00 |
| 05.02.2024 | 167,21 | 169,78 | 167,21 | 169,72 | 0,44% | 4.066,00 |
| 01.02.2024 | 169,37 | 171,60 | 167,20 | 168,97 | -0,54% | 4.083,00 |
| 31.01.2024 | 169,90 | 169,90 | 169,90 | 169,90 | 1,00% | 625,00 |
| 30.01.2024 | 167,55 | 168,22 | 167,55 | 168,22 | 0,58% | 3.260,00 |
| 29.01.2024 | 168,99 | 168,99 | 167,25 | 167,25 | -1,86% | 3.567,00 |
| 26.01.2024 | 170,41 | 170,41 | 170,41 | 170,41 | -0,06% | 796,00 |
| 25.01.2024 | 170,51 | 170,51 | 170,51 | 170,51 | 0,27% | 1.477,00 |
| 24.01.2024 | 168,50 | 170,05 | 168,50 | 170,05 | 1,22% | 1.405,00 |
| 23.01.2024 | 167,16 | 168,00 | 165,00 | 168,00 | -0,26% | 2.789,00 |
| 22.01.2024 | 161,00 | 168,43 | 161,00 | 168,43 | 10,81% | 6.018,00 |
| 18.01.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -2,09% | 1.760,00 |
| 17.01.2024 | 155,00 | 155,25 | 155,00 | 155,25 | -1,82% | 1.786,00 |
| 16.01.2024 | 164,00 | 164,00 | 157,49 | 158,13 | -4,33% | 2.781,00 |
| 12.01.2024 | 165,00 | 165,28 | 165,00 | 165,28 | 0,15% | 4.176,00 |
| 11.01.2024 | 161,00 | 165,03 | 161,00 | 165,03 | 2,51% | 3.993,00 |
| 10.01.2024 | 158,86 | 160,99 | 158,00 | 160,99 | 2,46% | 3.348,00 |