147,170$
0,46%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 146,43 | 147,88 | 145,69 | 147,17 | 0,46% | 274.434,00 |
| 28.01.2025 | 146,90 | 146,90 | 144,63 | 146,49 | 0,12% | 388.194,00 |
| 27.01.2025 | 149,79 | 149,92 | 144,82 | 146,32 | -3,31% | 322.354,00 |
| 24.01.2025 | 152,42 | 153,46 | 150,38 | 151,33 | -1,22% | 227.264,00 |
| 23.01.2025 | 153,02 | 153,68 | 151,45 | 153,20 | -0,12% | 215.604,00 |
| 22.01.2025 | 153,87 | 154,70 | 151,85 | 153,39 | -0,32% | 226.168,00 |
| 21.01.2025 | 153,77 | 154,29 | 152,28 | 153,88 | 1,79% | 270.943,00 |
| 17.01.2025 | 150,62 | 153,47 | 150,21 | 151,18 | 1,37% | 456.503,00 |
| 16.01.2025 | 146,01 | 149,37 | 145,96 | 149,13 | 2,52% | 329.221,00 |
| 15.01.2025 | 146,62 | 148,24 | 144,95 | 145,47 | 1,34% | 537.302,00 |
| 14.01.2025 | 140,71 | 144,69 | 140,27 | 143,55 | 2,91% | 259.050,00 |
| 13.01.2025 | 138,63 | 139,88 | 138,09 | 139,49 | 0,30% | 521.277,00 |
| 10.01.2025 | 139,43 | 140,31 | 137,30 | 139,07 | -2,71% | 346.509,00 |
| 08.01.2025 | 142,86 | 143,04 | 140,14 | 142,94 | -0,39% | 262.782,00 |
| 07.01.2025 | 143,97 | 145,11 | 142,27 | 143,50 | 0,11% | 647.878,00 |
| 06.01.2025 | 144,67 | 145,49 | 142,67 | 143,34 | 0,39% | 329.596,00 |
| 03.01.2025 | 141,63 | 143,46 | 141,39 | 142,79 | 0,68% | 257.506,00 |
| 02.01.2025 | 143,72 | 144,65 | 141,10 | 141,82 | -0,74% | 243.156,00 |
| 31.12.2024 | 142,82 | 143,49 | 142,15 | 142,88 | 0,62% | 325.212,00 |
| 30.12.2024 | 141,68 | 142,46 | 139,62 | 142,00 | -1,01% | 309.333,00 |
| 27.12.2024 | 143,74 | 145,30 | 142,27 | 143,45 | -0,73% | 171.595,00 |
| 26.12.2024 | 143,58 | 144,93 | 143,29 | 144,51 | 0,15% | 152.834,00 |
| 24.12.2024 | 142,39 | 144,69 | 142,08 | 144,30 | 1,00% | 85.980,00 |
| 23.12.2024 | 143,11 | 143,22 | 141,61 | 142,87 | -0,56% | 240.842,00 |
| 20.12.2024 | 141,24 | 145,69 | 140,52 | 143,68 | 0,81% | 1.234.870,00 |
| 19.12.2024 | 144,57 | 145,63 | 142,31 | 142,53 | 0,18% | 352.523,00 |
| 18.12.2024 | 149,47 | 150,18 | 142,20 | 142,27 | -4,56% | 430.408,00 |
| 17.12.2024 | 151,02 | 151,14 | 148,49 | 149,06 | -1,74% | 365.783,00 |
| 16.12.2024 | 150,44 | 152,34 | 149,51 | 151,70 | 0,66% | 300.983,00 |
| 13.12.2024 | 152,09 | 152,36 | 149,16 | 150,70 | -0,97% | 248.066,00 |
| 12.12.2024 | 153,54 | 154,77 | 152,06 | 152,17 | -1,06% | 228.509,00 |
| 11.12.2024 | 155,97 | 156,08 | 153,16 | 153,80 | -0,22% | 356.964,00 |
| 10.12.2024 | 152,52 | 155,54 | 151,83 | 154,14 | 0,65% | 244.829,00 |
| 09.12.2024 | 155,04 | 156,78 | 152,37 | 153,14 | -1,66% | 362.905,00 |
| 06.12.2024 | 157,60 | 157,64 | 155,13 | 155,72 | -0,45% | 214.143,00 |
| 05.12.2024 | 157,00 | 158,37 | 156,02 | 156,43 | -0,84% | 172.308,00 |
| 04.12.2024 | 155,99 | 158,17 | 154,98 | 157,75 | 1,06% | 293.849,00 |
| 03.12.2024 | 156,61 | 156,61 | 154,75 | 156,09 | -0,03% | 238.258,00 |
| 02.12.2024 | 156,25 | 157,15 | 154,78 | 156,13 | 0,01% | 207.317,00 |
| 29.11.2024 | 156,13 | 157,24 | 155,71 | 156,12 | 0,33% | 138.578,00 |
| 27.11.2024 | 158,51 | 159,68 | 155,24 | 155,60 | -1,96% | 338.114,00 |
| 26.11.2024 | 159,01 | 159,28 | 157,24 | 158,71 | -0,57% | 369.315,00 |
| 25.11.2024 | 159,13 | 161,13 | 158,47 | 159,62 | 0,78% | 486.520,00 |
| 22.11.2024 | 155,99 | 158,56 | 155,99 | 158,38 | 4,06% | 313.744,00 |
| 20.11.2024 | 153,16 | 153,40 | 150,00 | 152,20 | -0,52% | 438.576,00 |
| 19.11.2024 | 149,65 | 153,60 | 149,65 | 153,00 | -0,31% | 201.754,00 |
| 18.11.2024 | 152,35 | 154,15 | 151,83 | 153,47 | 0,57% | 482.847,00 |
| 15.11.2024 | 151,87 | 152,82 | 150,28 | 152,60 | 0,62% | 458.994,00 |
| 14.11.2024 | 153,93 | 154,34 | 151,36 | 151,66 | -1,26% | 215.145,00 |
| 13.11.2024 | 153,84 | 154,79 | 153,02 | 153,59 | 0,20% | 569.172,00 |
| 12.11.2024 | 155,00 | 155,49 | 152,93 | 153,29 | -1,33% | 291.387,00 |
| 11.11.2024 | 154,93 | 155,52 | 153,31 | 155,36 | 1,51% | 211.457,00 |
| 08.11.2024 | 151,86 | 154,07 | 151,76 | 153,05 | 0,78% | 251.803,00 |
| 07.11.2024 | 151,66 | 153,26 | 150,80 | 151,86 | -0,25% | 280.342,00 |
| 06.11.2024 | 153,84 | 154,35 | 149,20 | 152,24 | 5,01% | 631.844,00 |
| 05.11.2024 | 141,17 | 145,03 | 141,17 | 144,98 | 2,63% | 345.644,00 |
| 04.11.2024 | 139,94 | 142,18 | 139,94 | 141,26 | 0,52% | 304.330,00 |
| 01.11.2024 | 140,52 | 142,73 | 140,25 | 140,53 | 0,29% | 455.488,00 |
| 31.10.2024 | 143,55 | 145,03 | 140,05 | 140,12 | -3,25% | 647.275,00 |
| 30.10.2024 | 144,42 | 146,50 | 144,00 | 144,83 | -0,84% | 659.234,00 |
| 29.10.2024 | 145,89 | 148,93 | 142,76 | 146,06 | 1,05% | 1.038.875,00 |
| 28.10.2024 | 145,09 | 145,48 | 144,09 | 144,54 | 0,53% | 906.747,00 |
| 25.10.2024 | 144,41 | 145,18 | 142,98 | 143,78 | 0,27% | 254.354,00 |
| 24.10.2024 | 144,83 | 144,87 | 141,65 | 143,39 | -0,77% | 218.314,00 |
| 23.10.2024 | 145,10 | 145,57 | 143,32 | 144,50 | -0,61% | 285.519,00 |
| 22.10.2024 | 146,42 | 147,04 | 145,20 | 145,38 | -1,53% | 286.580,00 |
| 21.10.2024 | 149,00 | 149,09 | 147,10 | 147,64 | -1,10% | 339.515,00 |
| 18.10.2024 | 150,60 | 151,86 | 148,97 | 149,28 | -0,40% | 434.131,00 |
| 17.10.2024 | 151,24 | 151,59 | 149,29 | 149,88 | -0,28% | 479.602,00 |
| 16.10.2024 | 152,69 | 153,15 | 150,20 | 150,30 | -0,63% | 407.566,00 |
| 15.10.2024 | 153,83 | 153,99 | 151,21 | 151,25 | -1,46% | 468.332,00 |
| 14.10.2024 | 152,97 | 153,76 | 151,30 | 153,49 | 0,93% | 318.131,00 |
| 11.10.2024 | 149,59 | 153,02 | 149,10 | 152,08 | 2,09% | 217.151,00 |
| 10.10.2024 | 150,17 | 151,39 | 148,51 | 148,97 | -1,95% | 346.466,00 |
| 09.10.2024 | 149,02 | 151,98 | 148,12 | 151,94 | 2,61% | 317.780,00 |
| 08.10.2024 | 149,59 | 149,59 | 147,59 | 148,08 | -0,60% | 259.556,00 |
| 07.10.2024 | 148,01 | 149,59 | 147,19 | 148,97 | 0,51% | 219.709,00 |
| 04.10.2024 | 149,18 | 149,18 | 146,51 | 148,21 | 1,14% | 195.364,00 |
| 03.10.2024 | 147,50 | 147,91 | 145,42 | 146,54 | -1,05% | 471.821,00 |
| 02.10.2024 | 147,86 | 149,33 | 147,00 | 148,10 | 0,16% | 379.943,00 |
| 01.10.2024 | 149,65 | 149,70 | 146,32 | 147,86 | -1,10% | 420.989,00 |
| 30.09.2024 | 149,26 | 150,04 | 148,08 | 149,51 | -0,33% | 373.866,00 |
| 27.09.2024 | 151,00 | 152,21 | 149,20 | 150,00 | -0,37% | 325.152,00 |
| 26.09.2024 | 149,96 | 151,52 | 149,31 | 150,55 | 1,79% | 317.497,00 |
| 25.09.2024 | 149,23 | 149,65 | 147,28 | 147,90 | 0,14% | 327.781,00 |
| 24.09.2024 | 146,91 | 148,15 | 145,83 | 147,70 | 1,25% | 310.933,00 |
| 23.09.2024 | 145,17 | 146,63 | 144,69 | 145,88 | 0,95% | 322.715,00 |
| 20.09.2024 | 146,41 | 146,41 | 143,00 | 144,51 | -1,53% | 1.032.710,00 |
| 19.09.2024 | 142,58 | 146,96 | 140,88 | 146,75 | 5,81% | 491.481,00 |
| 18.09.2024 | 139,67 | 142,15 | 138,59 | 138,69 | -0,32% | 324.676,00 |
| 17.09.2024 | 136,65 | 139,43 | 135,79 | 139,14 | 2,50% | 482.264,00 |
| 16.09.2024 | 136,07 | 136,88 | 134,57 | 135,75 | 0,30% | 471.440,00 |
| 13.09.2024 | 134,62 | 136,93 | 134,23 | 135,35 | 1,39% | 365.251,00 |
| 12.09.2024 | 132,27 | 133,92 | 130,62 | 133,49 | 1,31% | 207.946,00 |
| 11.09.2024 | 130,86 | 131,89 | 127,60 | 131,77 | 0,50% | 162.079,00 |
| 10.09.2024 | 131,35 | 131,89 | 129,97 | 131,12 | 0,13% | 290.569,00 |
| 09.09.2024 | 129,75 | 131,59 | 128,97 | 130,95 | 1,47% | 285.381,00 |
| 06.09.2024 | 130,80 | 132,15 | 128,69 | 129,05 | -1,36% | 222.401,00 |
| 05.09.2024 | 131,99 | 132,91 | 130,55 | 130,83 | -1,40% | 186.365,00 |
| 04.09.2024 | 132,37 | 133,83 | 131,51 | 132,69 | -0,05% | 243.298,00 |