164,040$
-3,48%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 166,00 | 167,56 | 163,50 | 164,04 | -3,48% | 690.025,00 |
| 31.07.2025 | 161,97 | 170,16 | 157,66 | 169,96 | 6,48% | 847.225,00 |
| 30.07.2025 | 162,36 | 162,36 | 158,79 | 159,61 | -1,03% | 532.943,00 |
| 29.07.2025 | 162,40 | 163,55 | 160,55 | 161,27 | -0,74% | 317.531,00 |
| 28.07.2025 | 160,05 | 162,94 | 160,05 | 162,47 | 0,60% | 358.003,00 |
| 25.07.2025 | 158,88 | 161,52 | 158,88 | 161,50 | 1,59% | 221.437,00 |
| 24.07.2025 | 160,34 | 160,34 | 158,07 | 158,97 | -0,64% | 341.775,00 |
| 23.07.2025 | 159,15 | 160,49 | 158,43 | 159,99 | 0,93% | 352.551,00 |
| 22.07.2025 | 156,86 | 158,98 | 155,58 | 158,52 | 1,25% | 266.880,00 |
| 21.07.2025 | 160,34 | 160,66 | 156,53 | 156,57 | -1,63% | 499.819,00 |
| 18.07.2025 | 159,88 | 159,95 | 158,08 | 159,17 | -0,02% | 236.043,00 |
| 17.07.2025 | 157,94 | 159,72 | 157,89 | 159,20 | 0,97% | 353.189,00 |
| 16.07.2025 | 156,46 | 158,26 | 154,30 | 157,67 | 1,12% | 407.025,00 |
| 15.07.2025 | 157,97 | 158,88 | 155,88 | 155,93 | -1,34% | 277.136,00 |
| 14.07.2025 | 156,79 | 158,35 | 156,37 | 158,05 | 0,12% | 284.945,00 |
| 11.07.2025 | 157,23 | 158,55 | 156,43 | 157,86 | 0,19% | 374.609,00 |
| 10.07.2025 | 158,09 | 159,57 | 157,44 | 157,56 | -0,04% | 521.592,00 |
| 09.07.2025 | 158,64 | 158,96 | 157,08 | 157,62 | -0,03% | 494.638,00 |
| 08.07.2025 | 159,15 | 159,61 | 157,39 | 157,66 | -0,74% | 792.506,00 |
| 07.07.2025 | 160,73 | 161,79 | 158,00 | 158,83 | -1,43% | 311.722,00 |
| 03.07.2025 | 160,44 | 161,53 | 158,77 | 161,13 | 0,60% | 265.401,00 |
| 02.07.2025 | 159,00 | 160,29 | 157,47 | 160,17 | 1,02% | 566.525,00 |
| 01.07.2025 | 156,10 | 159,94 | 156,10 | 158,56 | 1,10% | 276.930,00 |
| 30.06.2025 | 156,79 | 158,08 | 156,53 | 156,83 | -0,71% | 372.480,00 |
| 27.06.2025 | 158,14 | 158,94 | 156,72 | 157,95 | 0,25% | 658.675,00 |
| 26.06.2025 | 154,91 | 157,94 | 154,89 | 157,56 | 1,80% | 355.949,00 |
| 25.06.2025 | 155,90 | 157,03 | 154,11 | 154,78 | -0,15% | 351.585,00 |
| 24.06.2025 | 154,04 | 155,76 | 152,57 | 155,02 | 1,09% | 423.191,00 |
| 23.06.2025 | 150,69 | 153,48 | 149,77 | 153,35 | 1,68% | 284.259,00 |
| 20.06.2025 | 151,18 | 151,62 | 149,02 | 150,81 | 0,10% | 1.200.957,00 |
| 18.06.2025 | 149,31 | 152,38 | 149,31 | 150,66 | 0,56% | 403.396,00 |
| 17.06.2025 | 151,99 | 152,19 | 149,26 | 149,82 | -1,39% | 383.168,00 |
| 16.06.2025 | 152,52 | 153,66 | 151,46 | 151,93 | 0,98% | 328.265,00 |
| 13.06.2025 | 149,82 | 152,02 | 149,82 | 150,46 | -1,11% | 492.960,00 |
| 12.06.2025 | 151,38 | 152,28 | 150,87 | 152,15 | -0,14% | 272.007,00 |
| 11.06.2025 | 151,52 | 152,88 | 150,40 | 152,36 | 0,42% | 369.278,00 |
| 10.06.2025 | 152,35 | 152,61 | 151,17 | 151,72 | -0,16% | 277.639,00 |
| 09.06.2025 | 152,83 | 153,54 | 151,36 | 151,96 | -0,18% | 478.213,00 |
| 06.06.2025 | 150,81 | 152,79 | 150,57 | 152,24 | 1,62% | 390.678,00 |
| 05.06.2025 | 151,37 | 151,78 | 149,47 | 149,82 | -0,62% | 330.965,00 |
| 04.06.2025 | 151,19 | 152,01 | 150,74 | 150,76 | -0,03% | 251.595,00 |
| 03.06.2025 | 150,02 | 151,51 | 149,87 | 150,80 | 0,86% | 332.606,00 |
| 02.06.2025 | 149,34 | 150,10 | 147,63 | 149,51 | -0,68% | 399.481,00 |
| 30.05.2025 | 150,47 | 150,97 | 148,69 | 150,54 | -0,33% | 475.230,00 |
| 29.05.2025 | 152,22 | 152,22 | 149,34 | 151,04 | 0,09% | 305.982,00 |
| 28.05.2025 | 151,91 | 152,32 | 150,60 | 150,91 | -0,70% | 367.682,00 |
| 27.05.2025 | 149,15 | 152,15 | 147,81 | 151,98 | 3,14% | 494.043,00 |
| 23.05.2025 | 145,41 | 148,03 | 145,41 | 147,35 | -0,61% | 380.926,00 |
| 22.05.2025 | 149,24 | 149,83 | 148,11 | 148,26 | -0,54% | 355.992,00 |
| 21.05.2025 | 151,11 | 151,60 | 148,76 | 149,06 | -2,36% | 432.758,00 |
| 20.05.2025 | 154,30 | 154,30 | 152,12 | 152,67 | -0,42% | 518.183,00 |
| 19.05.2025 | 150,07 | 153,65 | 150,07 | 153,31 | 0,27% | 679.904,00 |
| 16.05.2025 | 150,60 | 153,09 | 149,68 | 152,90 | 1,81% | 630.596,00 |
| 15.05.2025 | 150,86 | 152,09 | 148,69 | 150,18 | 0,36% | 493.871,00 |
| 14.05.2025 | 150,46 | 150,57 | 149,33 | 149,64 | -0,54% | 408.992,00 |
| 13.05.2025 | 149,71 | 151,46 | 149,71 | 150,45 | 0,70% | 484.093,00 |
| 12.05.2025 | 148,13 | 150,04 | 147,50 | 149,41 | 4,36% | 499.203,00 |
| 09.05.2025 | 144,13 | 144,20 | 142,64 | 143,17 | -0,19% | 332.775,00 |
| 08.05.2025 | 142,85 | 144,99 | 141,92 | 143,44 | 1,42% | 494.579,00 |
| 07.05.2025 | 141,98 | 143,49 | 140,43 | 141,43 | -0,37% | 486.553,00 |
| 06.05.2025 | 141,37 | 144,02 | 141,37 | 141,96 | -0,93% | 554.144,00 |
| 05.05.2025 | 141,67 | 144,78 | 139,97 | 143,29 | 1,04% | 904.023,00 |
| 02.05.2025 | 140,40 | 143,72 | 139,89 | 141,82 | 2,80% | 912.157,00 |
| 01.05.2025 | 133,48 | 139,63 | 133,36 | 137,96 | 0,69% | 1.354.973,00 |
| 30.04.2025 | 134,10 | 137,45 | 132,92 | 137,02 | 0,09% | 754.616,00 |
| 29.04.2025 | 138,16 | 138,16 | 135,69 | 136,89 | -0,39% | 509.178,00 |
| 28.04.2025 | 138,68 | 139,24 | 136,09 | 137,43 | 0,09% | 812.441,00 |
| 25.04.2025 | 137,24 | 139,33 | 136,74 | 137,30 | -0,17% | 832.110,00 |
| 24.04.2025 | 132,20 | 138,37 | 131,98 | 137,53 | 3,98% | 848.775,00 |
| 23.04.2025 | 133,09 | 136,48 | 131,32 | 132,27 | 2,04% | 901.935,00 |
| 22.04.2025 | 127,62 | 130,36 | 127,04 | 129,62 | 3,37% | 848.715,00 |
| 21.04.2025 | 126,94 | 127,78 | 124,09 | 125,40 | -2,12% | 705.680,00 |
| 17.04.2025 | 127,00 | 129,96 | 126,98 | 128,11 | 1,05% | 850.022,00 |
| 16.04.2025 | 126,99 | 128,11 | 124,65 | 126,78 | -0,11% | 839.560,00 |
| 15.04.2025 | 127,60 | 129,30 | 126,69 | 126,92 | -0,12% | 767.130,00 |
| 14.04.2025 | 128,11 | 128,93 | 125,75 | 127,07 | 1,21% | 884.169,00 |
| 11.04.2025 | 122,75 | 126,48 | 120,81 | 125,55 | 2,67% | 928.068,00 |
| 10.04.2025 | 122,39 | 125,14 | 119,22 | 122,29 | -2,47% | 1.344.512,00 |
| 09.04.2025 | 111,02 | 125,75 | 111,02 | 125,39 | 11,29% | 765.709,00 |
| 08.04.2025 | 117,41 | 119,95 | 110,75 | 112,67 | -0,96% | 639.165,00 |
| 07.04.2025 | 109,05 | 116,82 | 105,64 | 113,76 | 0,89% | 1.355.039,00 |
| 04.04.2025 | 114,76 | 116,23 | 109,49 | 112,76 | -5,69% | 1.313.632,00 |
| 03.04.2025 | 127,29 | 127,50 | 118,84 | 119,56 | -10,40% | 908.514,00 |
| 02.04.2025 | 129,14 | 133,76 | 128,02 | 133,44 | 1,75% | 710.924,00 |
| 01.04.2025 | 128,46 | 131,53 | 127,81 | 131,15 | 1,54% | 758.613,00 |
| 31.03.2025 | 126,61 | 129,79 | 125,36 | 129,16 | 0,35% | 982.029,00 |
| 28.03.2025 | 132,92 | 134,03 | 128,27 | 128,71 | -3,99% | 690.610,00 |
| 27.03.2025 | 136,51 | 137,25 | 133,44 | 134,06 | -2,86% | 668.317,00 |
| 26.03.2025 | 139,41 | 140,10 | 137,29 | 138,01 | -1,05% | 228.456,00 |
| 25.03.2025 | 140,04 | 142,11 | 138,51 | 139,47 | -0,29% | 334.751,00 |
| 24.03.2025 | 137,41 | 140,00 | 137,08 | 139,87 | 3,57% | 296.589,00 |
| 21.03.2025 | 133,48 | 135,11 | 132,20 | 135,05 | -0,05% | 1.213.946,00 |
| 20.03.2025 | 135,66 | 136,81 | 134,57 | 135,12 | -1,25% | 283.348,00 |
| 19.03.2025 | 134,72 | 137,37 | 134,36 | 136,83 | 1,81% | 306.436,00 |
| 18.03.2025 | 136,66 | 136,66 | 133,77 | 134,40 | -1,83% | 453.472,00 |
| 17.03.2025 | 134,02 | 136,94 | 133,54 | 136,91 | 1,47% | 639.356,00 |
| 14.03.2025 | 132,01 | 135,23 | 131,36 | 134,92 | 3,84% | 378.733,00 |
| 13.03.2025 | 131,90 | 132,51 | 129,07 | 129,93 | -1,84% | 915.612,00 |
| 12.03.2025 | 133,81 | 135,58 | 131,60 | 132,36 | -1,13% | 436.964,00 |
| 11.03.2025 | 135,00 | 136,71 | 133,47 | 133,87 | -0,75% | 716.528,00 |