221,120$
-0,12%
Echtzeit-Aktienkurs Investors Title Company
Bid:
Ask:
Aktienkurse zur Investors Title Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 221,05 | 222,80 | 217,00 | 221,12 | -0,12% | 47.754,00 |
| 07.08.2025 | 220,22 | 223,49 | 217,22 | 221,39 | -1,20% | 33.326,00 |
| 06.08.2025 | 220,95 | 229,90 | 217,30 | 224,09 | 2,65% | 52.902,00 |
| 05.08.2025 | 216,51 | 219,75 | 214,56 | 218,30 | 1,26% | 20.658,00 |
| 04.08.2025 | 211,90 | 215,58 | 209,76 | 215,58 | 2,73% | 25.155,00 |
| 01.08.2025 | 210,40 | 211,46 | 207,73 | 209,85 | -0,65% | 21.764,00 |
| 31.07.2025 | 213,93 | 221,16 | 208,66 | 211,22 | -1,01% | 28.702,00 |
| 30.07.2025 | 214,52 | 215,10 | 210,68 | 213,37 | -0,62% | 33.252,00 |
| 29.07.2025 | 213,82 | 216,10 | 212,10 | 214,70 | 0,28% | 42.122,00 |
| 28.07.2025 | 211,30 | 214,64 | 209,25 | 214,11 | 1,33% | 46.748,00 |
| 25.07.2025 | 210,80 | 215,00 | 207,50 | 211,30 | 0,83% | 38.335,00 |
| 24.07.2025 | 206,21 | 210,87 | 205,85 | 209,57 | 0,77% | 33.070,00 |
| 23.07.2025 | 207,70 | 208,64 | 203,52 | 207,97 | 0,86% | 34.495,00 |
| 22.07.2025 | 200,95 | 207,14 | 200,95 | 206,20 | 2,16% | 26.312,00 |
| 21.07.2025 | 204,70 | 205,01 | 201,35 | 201,85 | -0,52% | 27.845,00 |
| 18.07.2025 | 204,08 | 205,69 | 201,09 | 202,90 | 0,30% | 33.163,00 |
| 17.07.2025 | 203,79 | 204,70 | 202,30 | 202,30 | -0,49% | 29.454,00 |
| 16.07.2025 | 202,31 | 204,60 | 199,16 | 203,30 | 1,53% | 59.186,00 |
| 15.07.2025 | 208,28 | 208,28 | 199,82 | 200,24 | -2,27% | 109.609,00 |
| 14.07.2025 | 205,10 | 207,96 | 203,40 | 204,90 | 0,38% | 120.898,00 |
| 11.07.2025 | 200,78 | 205,40 | 200,78 | 204,13 | 1,43% | 64.421,00 |
| 10.07.2025 | 209,02 | 210,20 | 201,00 | 201,25 | -3,31% | 102.783,00 |
| 09.07.2025 | 214,33 | 215,27 | 206,48 | 208,13 | -1,58% | 49.713,00 |
| 08.07.2025 | 210,57 | 215,15 | 208,65 | 211,47 | 0,09% | 124.769,00 |
| 07.07.2025 | 219,07 | 219,07 | 210,91 | 211,27 | -4,46% | 83.615,00 |
| 03.07.2025 | 217,20 | 221,38 | 217,20 | 221,13 | 2,45% | 89.208,00 |
| 02.07.2025 | 215,52 | 217,40 | 213,00 | 215,85 | 0,17% | 78.058,00 |
| 01.07.2025 | 210,27 | 218,93 | 210,27 | 215,49 | 1,22% | 59.804,00 |
| 30.06.2025 | 215,65 | 216,25 | 212,13 | 212,89 | -0,96% | 73.750,00 |
| 27.06.2025 | 211,50 | 216,30 | 209,15 | 214,96 | 1,39% | 132.244,00 |
| 26.06.2025 | 206,37 | 213,16 | 205,25 | 212,02 | 2,30% | 96.901,00 |
| 25.06.2025 | 208,00 | 208,24 | 204,58 | 207,25 | -1,32% | 73.265,00 |
| 24.06.2025 | 209,55 | 211,04 | 207,50 | 210,03 | 0,37% | 44.068,00 |
| 23.06.2025 | 204,01 | 209,50 | 203,64 | 209,25 | 3,40% | 40.767,00 |
| 20.06.2025 | 204,67 | 205,43 | 201,01 | 202,37 | 0,19% | 64.964,00 |
| 18.06.2025 | 204,51 | 207,29 | 201,85 | 201,98 | -1,53% | 71.392,00 |
| 17.06.2025 | 201,79 | 207,32 | 201,20 | 205,12 | 1,14% | 48.188,00 |
| 16.06.2025 | 200,29 | 207,14 | 200,29 | 202,81 | 0,73% | 51.125,00 |
| 13.06.2025 | 199,57 | 205,34 | 199,11 | 201,34 | -1,63% | 39.739,00 |
| 12.06.2025 | 200,00 | 204,67 | 198,43 | 204,67 | 1,32% | 30.994,00 |
| 11.06.2025 | 202,23 | 203,02 | 200,27 | 202,00 | 0,88% | 21.299,00 |
| 10.06.2025 | 196,11 | 200,65 | 196,11 | 200,24 | 1,98% | 28.980,00 |
| 09.06.2025 | 198,93 | 199,90 | 193,03 | 196,36 | 0,25% | 72.383,00 |
| 06.06.2025 | 197,15 | 198,16 | 192,87 | 195,87 | 0,85% | 44.840,00 |
| 05.06.2025 | 192,42 | 196,17 | 190,20 | 194,21 | 0,58% | 48.160,00 |
| 04.06.2025 | 200,90 | 202,00 | 191,56 | 193,09 | -3,47% | 111.965,00 |
| 03.06.2025 | 220,36 | 222,79 | 199,73 | 200,03 | -9,79% | 81.291,00 |
| 02.06.2025 | 232,18 | 234,44 | 220,91 | 221,75 | -5,54% | 172.566,00 |
| 30.05.2025 | 231,25 | 235,99 | 229,50 | 234,75 | 1,17% | 226.554,00 |
| 29.05.2025 | 229,74 | 232,03 | 228,21 | 232,02 | 0,65% | 168.999,00 |
| 28.05.2025 | 238,16 | 238,16 | 230,53 | 230,53 | -2,56% | 127.792,00 |
| 27.05.2025 | 233,11 | 238,09 | 229,23 | 236,59 | 2,99% | 98.465,00 |
| 23.05.2025 | 227,90 | 231,70 | 226,80 | 229,73 | -0,03% | 123.279,00 |
| 22.05.2025 | 234,08 | 235,83 | 229,51 | 229,80 | -1,51% | 85.898,00 |
| 21.05.2025 | 244,96 | 245,40 | 232,62 | 233,33 | -5,44% | 59.066,00 |
| 20.05.2025 | 251,00 | 252,46 | 246,40 | 246,75 | -2,16% | 78.398,00 |
| 19.05.2025 | 247,08 | 252,20 | 243,65 | 252,20 | 1,35% | 66.166,00 |
| 16.05.2025 | 242,79 | 250,00 | 242,61 | 248,85 | 1,77% | 85.746,00 |
| 15.05.2025 | 239,52 | 244,51 | 239,52 | 244,51 | 2,31% | 65.521,00 |
| 14.05.2025 | 240,98 | 240,98 | 238,27 | 238,98 | -1,39% | 40.491,00 |
| 13.05.2025 | 243,50 | 245,65 | 241,50 | 242,36 | 0,45% | 43.549,00 |
| 12.05.2025 | 240,49 | 245,00 | 240,49 | 241,28 | 2,68% | 23.364,00 |
| 09.05.2025 | 236,77 | 240,01 | 234,99 | 234,99 | -1,92% | 46.602,00 |
| 08.05.2025 | 240,34 | 245,45 | 238,30 | 239,58 | 0,24% | 13.470,00 |
| 07.05.2025 | 240,75 | 244,00 | 239,00 | 239,00 | -0,51% | 14.578,00 |
| 06.05.2025 | 238,30 | 240,48 | 237,00 | 240,23 | 1,29% | 16.789,00 |
| 05.05.2025 | 238,33 | 241,15 | 237,17 | 237,17 | -1,46% | 12.049,00 |
| 02.05.2025 | 233,05 | 241,38 | 233,05 | 240,68 | 3,26% | 8.370,00 |
| 01.05.2025 | 230,25 | 233,08 | 229,40 | 233,08 | 1,19% | 18.068,00 |
| 30.04.2025 | 229,35 | 231,30 | 226,31 | 230,33 | -1,12% | 13.428,00 |
| 29.04.2025 | 226,82 | 233,85 | 226,39 | 232,95 | 1,54% | 30.655,00 |
| 28.04.2025 | 230,40 | 231,00 | 228,04 | 229,42 | 0,47% | 10.360,00 |
| 25.04.2025 | 225,89 | 228,50 | 225,89 | 228,34 | -1,07% | 7.040,00 |
| 24.04.2025 | 226,43 | 230,82 | 226,43 | 230,82 | -0,18% | 2.889,00 |
| 23.04.2025 | 227,59 | 231,68 | 225,68 | 231,23 | -0,38% | 5.714,00 |
| 22.04.2025 | 223,56 | 236,16 | 223,56 | 232,11 | 3,96% | 20.465,00 |
| 21.04.2025 | 223,27 | 223,27 | 223,27 | 223,27 | -3,14% | 3.085,00 |
| 17.04.2025 | 227,50 | 230,50 | 225,01 | 230,50 | 1,32% | 7.584,00 |
| 16.04.2025 | 228,16 | 229,61 | 227,50 | 227,50 | -0,66% | 10.490,00 |
| 15.04.2025 | 225,51 | 229,00 | 225,51 | 229,00 | -0,38% | 2.969,00 |
| 14.04.2025 | 225,56 | 229,88 | 223,05 | 229,88 | 2,43% | 6.989,00 |
| 11.04.2025 | 224,50 | 225,37 | 224,42 | 224,42 | 0,56% | 4.559,00 |
| 10.04.2025 | 231,99 | 231,99 | 221,91 | 223,17 | -4,94% | 6.445,00 |
| 09.04.2025 | 218,32 | 240,03 | 218,32 | 234,77 | 9,87% | 6.522,00 |
| 08.04.2025 | 219,15 | 220,03 | 213,68 | 213,68 | -4,43% | 4.811,00 |
| 07.04.2025 | 223,32 | 223,58 | 211,05 | 223,58 | -1,83% | 7.313,00 |
| 04.04.2025 | 228,02 | 228,53 | 225,36 | 227,74 | -0,02% | 6.749,00 |
| 03.04.2025 | 226,66 | 227,79 | 221,82 | 227,79 | -4,53% | 6.162,00 |
| 02.04.2025 | 238,60 | 238,60 | 238,60 | 238,60 | -1,05% | 4.291,00 |
| 01.04.2025 | 241,15 | 242,49 | 239,38 | 241,13 | -0,26% | 5.909,00 |
| 31.03.2025 | 244,53 | 244,53 | 241,75 | 241,75 | -0,36% | 5.406,00 |
| 28.03.2025 | 242,62 | 242,62 | 242,62 | 242,62 | -0,21% | 3.183,00 |
| 27.03.2025 | 242,11 | 247,85 | 241,10 | 243,13 | 0,71% | 10.714,00 |
| 26.03.2025 | 241,90 | 246,26 | 239,45 | 241,42 | 0,72% | 11.791,00 |
| 25.03.2025 | 237,57 | 240,51 | 236,86 | 239,69 | -1,25% | 5.054,00 |
| 24.03.2025 | 241,58 | 242,73 | 238,57 | 242,73 | 2,23% | 4.951,00 |
| 21.03.2025 | 239,09 | 240,55 | 237,43 | 237,43 | -2,11% | 9.668,00 |
| 20.03.2025 | 245,00 | 249,99 | 241,06 | 242,54 | -0,83% | 10.303,00 |
| 19.03.2025 | 244,02 | 244,70 | 238,80 | 244,58 | 1,22% | 17.743,00 |
| 18.03.2025 | 243,00 | 243,71 | 240,63 | 241,64 | -1,66% | 13.772,00 |