223,970$
-3,37%
Echtzeit-Aktienkurs Investors Title Company
Bid:
Ask:
Aktienkurse zur Investors Title Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 233,58 | 233,70 | 223,97 | 223,97 | -3,37% | 7.660,00 |
| 20.02.2025 | 233,74 | 233,74 | 228,90 | 231,79 | -0,48% | 6.819,00 |
| 19.02.2025 | 231,51 | 232,90 | 230,21 | 232,90 | 0,66% | 8.902,00 |
| 18.02.2025 | 229,10 | 231,78 | 227,99 | 231,37 | 1,69% | 9.771,00 |
| 14.02.2025 | 230,09 | 230,09 | 226,47 | 227,53 | -1,83% | 5.697,00 |
| 13.02.2025 | 221,52 | 231,78 | 220,61 | 231,78 | 4,24% | 7.172,00 |
| 12.02.2025 | 227,15 | 227,90 | 220,01 | 222,36 | -2,72% | 21.612,00 |
| 11.02.2025 | 223,38 | 228,63 | 221,13 | 228,58 | 1,81% | 5.242,00 |
| 10.02.2025 | 224,57 | 225,15 | 222,00 | 224,52 | 0,23% | 12.937,00 |
| 07.02.2025 | 229,00 | 229,00 | 222,71 | 224,01 | -2,62% | 14.828,00 |
| 06.02.2025 | 227,07 | 230,03 | 226,00 | 230,03 | 0,81% | 12.318,00 |
| 05.02.2025 | 226,00 | 228,19 | 224,40 | 228,19 | 1,17% | 3.961,00 |
| 04.02.2025 | 224,66 | 225,54 | 224,04 | 225,54 | 1,73% | 6.019,00 |
| 03.02.2025 | 219,04 | 224,16 | 218,72 | 221,71 | -1,62% | 12.496,00 |
| 31.01.2025 | 228,46 | 229,90 | 223,03 | 225,35 | -1,89% | 4.496,00 |
| 30.01.2025 | 231,57 | 231,57 | 227,00 | 229,70 | 0,92% | 11.146,00 |
| 29.01.2025 | 225,48 | 229,20 | 225,24 | 227,60 | -0,72% | 10.770,00 |
| 28.01.2025 | 225,82 | 229,26 | 224,73 | 229,26 | 0,42% | 7.545,00 |
| 27.01.2025 | 224,71 | 231,01 | 224,24 | 228,29 | 0,35% | 26.438,00 |
| 24.01.2025 | 225,51 | 227,50 | 223,88 | 227,50 | 1,35% | 8.807,00 |
| 23.01.2025 | 224,48 | 224,48 | 224,48 | 224,48 | -0,36% | 5.411,00 |
| 22.01.2025 | 230,61 | 231,01 | 224,57 | 225,28 | -2,28% | 15.659,00 |
| 21.01.2025 | 230,88 | 233,46 | 229,62 | 230,54 | 1,09% | 15.708,00 |
| 17.01.2025 | 230,47 | 232,00 | 225,96 | 228,05 | 0,03% | 17.538,00 |
| 16.01.2025 | 228,00 | 229,59 | 225,24 | 227,99 | -0,01% | 15.372,00 |
| 15.01.2025 | 228,71 | 229,36 | 226,11 | 228,01 | 1,79% | 14.262,00 |
| 14.01.2025 | 219,61 | 224,14 | 216,12 | 223,99 | 2,96% | 32.217,00 |
| 13.01.2025 | 212,23 | 217,54 | 208,78 | 217,54 | 1,27% | 17.524,00 |
| 10.01.2025 | 228,35 | 228,35 | 212,83 | 214,82 | -6,35% | 8.673,00 |
| 08.01.2025 | 228,48 | 231,29 | 226,50 | 229,39 | 0,17% | 36.900,00 |
| 07.01.2025 | 227,46 | 230,88 | 227,01 | 228,99 | 0,10% | 34.653,00 |
| 06.01.2025 | 234,42 | 235,69 | 228,77 | 228,77 | -1,42% | 9.498,00 |
| 03.01.2025 | 234,00 | 235,76 | 232,07 | 232,07 | -0,60% | 5.410,00 |
| 02.01.2025 | 238,00 | 242,00 | 230,53 | 233,48 | -1,39% | 7.334,00 |
| 31.12.2024 | 239,00 | 239,00 | 235,59 | 236,76 | -1,31% | 4.533,00 |
| 30.12.2024 | 238,27 | 239,91 | 238,00 | 239,91 | 0,80% | 5.012,00 |
| 27.12.2024 | 235,00 | 238,25 | 234,46 | 238,00 | -2,44% | 4.770,00 |
| 26.12.2024 | 242,00 | 243,95 | 241,21 | 243,95 | 1,26% | 7.247,00 |
| 24.12.2024 | 240,78 | 240,91 | 235,15 | 240,91 | 1,44% | 2.363,00 |
| 23.12.2024 | 236,09 | 237,50 | 235,82 | 237,50 | -3,12% | 4.118,00 |
| 20.12.2024 | 239,31 | 245,15 | 239,31 | 245,15 | 1,30% | 6.528,00 |
| 19.12.2024 | 250,80 | 250,80 | 240,22 | 242,00 | -1,92% | 8.700,00 |
| 18.12.2024 | 263,39 | 263,39 | 244,69 | 246,73 | -6,36% | 9.662,00 |
| 17.12.2024 | 264,77 | 264,77 | 260,94 | 263,48 | -1,38% | 6.958,00 |
| 16.12.2024 | 272,00 | 272,00 | 265,54 | 267,18 | -1,03% | 7.288,00 |
| 13.12.2024 | 266,34 | 271,22 | 266,31 | 269,97 | 1,68% | 11.921,00 |
| 12.12.2024 | 269,55 | 271,18 | 265,52 | 265,52 | -0,38% | 10.027,00 |
| 11.12.2024 | 263,61 | 268,00 | 263,61 | 266,53 | 1,30% | 7.255,00 |
| 10.12.2024 | 263,78 | 264,77 | 260,01 | 263,10 | -0,26% | 7.044,00 |
| 09.12.2024 | 268,75 | 268,75 | 263,78 | 263,78 | -0,95% | 3.956,00 |
| 06.12.2024 | 267,38 | 269,51 | 266,30 | 266,30 | -1,99% | 5.291,00 |
| 05.12.2024 | 270,85 | 271,98 | 270,20 | 271,71 | 0,45% | 12.096,00 |
| 04.12.2024 | 271,05 | 271,05 | 267,44 | 270,48 | -0,51% | 3.681,00 |
| 03.12.2024 | 269,29 | 271,88 | 267,00 | 271,88 | 0,54% | 21.037,00 |
| 02.12.2024 | 276,65 | 276,65 | 268,07 | 270,42 | -5,62% | 13.642,00 |
| 29.11.2024 | 288,50 | 288,50 | 285,21 | 286,51 | 0,44% | 8.823,00 |
| 27.11.2024 | 287,65 | 289,87 | 285,03 | 285,26 | -0,14% | 10.399,00 |
| 26.11.2024 | 287,10 | 287,10 | 284,14 | 285,67 | -0,22% | 5.254,00 |
| 25.11.2024 | 284,75 | 290,40 | 281,94 | 286,31 | 1,21% | 15.420,00 |
| 22.11.2024 | 281,51 | 288,19 | 280,01 | 282,90 | 1,89% | 16.516,00 |
| 20.11.2024 | 275,50 | 279,30 | 273,00 | 277,64 | 0,56% | 7.224,00 |
| 19.11.2024 | 270,93 | 278,25 | 270,93 | 276,10 | 0,75% | 8.922,00 |
| 18.11.2024 | 274,50 | 279,30 | 273,84 | 274,05 | 0,90% | 16.439,00 |
| 15.11.2024 | 275,92 | 275,92 | 271,02 | 271,60 | -1,16% | 10.815,00 |
| 14.11.2024 | 271,29 | 283,27 | 271,29 | 274,78 | 0,64% | 14.002,00 |
| 13.11.2024 | 272,00 | 275,48 | 272,00 | 273,04 | 0,41% | 8.671,00 |
| 12.11.2024 | 262,00 | 272,92 | 262,00 | 271,93 | 5,40% | 18.398,00 |
| 11.11.2024 | 253,30 | 261,98 | 253,30 | 258,00 | 3,89% | 17.019,00 |
| 08.11.2024 | 248,33 | 248,33 | 248,33 | 248,33 | 0,71% | 3.794,00 |
| 07.11.2024 | 256,53 | 256,53 | 246,58 | 246,58 | -4,16% | 19.304,00 |
| 06.11.2024 | 244,00 | 259,00 | 241,00 | 257,28 | 8,24% | 37.171,00 |
| 05.11.2024 | 225,73 | 237,69 | 225,73 | 237,69 | 3,55% | 16.181,00 |
| 04.11.2024 | 232,59 | 232,59 | 227,07 | 229,54 | -0,52% | 14.559,00 |
| 01.11.2024 | 230,74 | 230,74 | 230,74 | 230,74 | -0,44% | 4.170,00 |
| 31.10.2024 | 237,09 | 237,85 | 231,75 | 231,75 | -2,12% | 10.675,00 |
| 30.10.2024 | 233,87 | 236,96 | 233,87 | 236,77 | 1,63% | 6.902,00 |
| 29.10.2024 | 232,12 | 233,25 | 232,12 | 232,97 | -1,03% | 7.868,00 |
| 28.10.2024 | 235,88 | 238,36 | 234,82 | 235,39 | 1,33% | 15.356,00 |
| 25.10.2024 | 234,22 | 236,60 | 231,10 | 232,30 | -1,23% | 32.237,00 |
| 24.10.2024 | 233,11 | 235,20 | 230,85 | 235,20 | 1,21% | 33.582,00 |
| 23.10.2024 | 233,33 | 234,96 | 228,03 | 232,39 | -1,32% | 22.318,00 |
| 22.10.2024 | 234,00 | 239,95 | 232,50 | 235,49 | 0,46% | 25.555,00 |
| 21.10.2024 | 237,40 | 238,96 | 234,41 | 234,41 | -0,90% | 20.577,00 |
| 18.10.2024 | 243,74 | 243,74 | 236,54 | 236,54 | -2,54% | 4.447,00 |
| 17.10.2024 | 239,62 | 242,70 | 238,00 | 242,70 | 1,38% | 13.229,00 |
| 16.10.2024 | 231,00 | 239,40 | 231,00 | 239,40 | 2,60% | 11.615,00 |
| 15.10.2024 | 231,00 | 233,79 | 231,00 | 233,33 | 1,31% | 5.010,00 |
| 14.10.2024 | 228,21 | 230,98 | 228,21 | 230,32 | 0,87% | 5.229,00 |
| 11.10.2024 | 226,00 | 228,33 | 223,12 | 228,33 | 3,41% | 4.361,00 |
| 10.10.2024 | 221,19 | 221,19 | 219,30 | 220,80 | -2,11% | 4.256,00 |
| 09.10.2024 | 225,00 | 225,90 | 225,00 | 225,57 | 1,43% | 3.498,00 |
| 08.10.2024 | 222,00 | 222,40 | 221,73 | 222,40 | 0,63% | 4.644,00 |
| 07.10.2024 | 224,03 | 224,10 | 220,88 | 221,00 | -1,78% | 11.614,00 |
| 04.10.2024 | 226,28 | 226,79 | 222,87 | 225,00 | -0,51% | 11.504,00 |
| 03.10.2024 | 227,00 | 227,00 | 226,15 | 226,15 | -1,03% | 5.100,00 |
| 02.10.2024 | 227,70 | 228,50 | 227,69 | 228,50 | 1,47% | 5.246,00 |
| 01.10.2024 | 228,77 | 228,77 | 224,30 | 225,18 | -1,58% | 3.949,00 |
| 30.09.2024 | 229,07 | 229,07 | 228,18 | 228,80 | -0,42% | 3.107,00 |
| 27.09.2024 | 230,69 | 231,00 | 226,32 | 229,77 | 1,01% | 9.571,00 |
| 26.09.2024 | 229,92 | 230,25 | 227,29 | 227,48 | -0,53% | 10.111,00 |