206,470$
1,05%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 204,22 | 207,77 | 203,61 | 206,47 | 1,05% | 605.166,00 |
| 19.02.2026 | 204,70 | 206,01 | 202,30 | 204,32 | -0,30% | 780.422,00 |
| 18.02.2026 | 205,07 | 206,83 | 203,66 | 204,94 | 0,12% | 753.902,00 |
| 17.02.2026 | 202,00 | 206,01 | 199,94 | 204,69 | 0,78% | 850.556,00 |
| 13.02.2026 | 199,67 | 205,18 | 199,67 | 203,11 | 2,01% | 1.447.113,00 |
| 12.02.2026 | 203,27 | 206,57 | 196,28 | 199,11 | -1,32% | 751.979,00 |
| 11.02.2026 | 202,11 | 206,47 | 199,31 | 201,78 | 0,66% | 982.654,00 |
| 10.02.2026 | 202,38 | 202,38 | 198,16 | 200,46 | -0,21% | 1.448.385,00 |
| 09.02.2026 | 206,84 | 207,98 | 199,52 | 200,88 | -2,90% | 1.558.135,00 |
| 06.02.2026 | 203,71 | 207,86 | 200,40 | 206,87 | 2,39% | 1.395.803,00 |
| 05.02.2026 | 193,35 | 205,71 | 190,95 | 202,05 | 9,13% | 2.814.215,00 |
| 04.02.2026 | 186,37 | 190,15 | 184,60 | 185,15 | -0,42% | 1.444.359,00 |
| 03.02.2026 | 185,85 | 188,84 | 183,29 | 185,94 | 0,03% | 976.027,00 |
| 02.02.2026 | 181,32 | 186,44 | 181,32 | 185,89 | 1,97% | 872.675,00 |
| 30.01.2026 | 183,25 | 185,07 | 181,18 | 182,30 | -1,32% | 810.652,00 |
| 29.01.2026 | 182,11 | 184,75 | 180,70 | 184,73 | 2,20% | 620.367,00 |
| 28.01.2026 | 181,45 | 182,95 | 178,08 | 180,75 | -1,21% | 1.145.298,00 |
| 27.01.2026 | 185,00 | 185,29 | 182,78 | 182,96 | -0,57% | 412.339,00 |
| 26.01.2026 | 183,24 | 185,82 | 183,24 | 184,01 | -0,12% | 653.609,00 |
| 22.01.2026 | 186,38 | 187,65 | 183,75 | 184,23 | -0,74% | 865.936,00 |
| 21.01.2026 | 181,46 | 186,94 | 180,85 | 185,60 | 3,24% | 658.137,00 |
| 20.01.2026 | 181,00 | 182,77 | 178,49 | 179,77 | -2,11% | 568.912,00 |
| 16.01.2026 | 183,23 | 184,48 | 181,91 | 183,65 | 0,31% | 674.673,00 |
| 15.01.2026 | 182,58 | 185,00 | 182,52 | 183,08 | 1,17% | 769.513,00 |
| 14.01.2026 | 183,20 | 184,54 | 180,29 | 180,97 | -1,78% | 569.026,00 |
| 13.01.2026 | 182,04 | 184,37 | 181,31 | 184,25 | 0,85% | 476.710,00 |
| 12.01.2026 | 181,12 | 183,30 | 180,94 | 182,70 | 0,36% | 469.749,00 |
| 09.01.2026 | 181,95 | 183,60 | 180,81 | 182,05 | 1,03% | 503.794,00 |
| 08.01.2026 | 178,54 | 180,74 | 176,13 | 180,20 | 1,29% | 770.949,00 |
| 07.01.2026 | 180,03 | 180,79 | 175,58 | 177,90 | -1,16% | 660.875,00 |
| 06.01.2026 | 178,31 | 180,38 | 172,98 | 179,98 | 0,32% | 2.108.317,00 |
| 05.01.2026 | 174,84 | 180,40 | 174,83 | 179,40 | 2,98% | 898.482,00 |
| 02.01.2026 | 174,38 | 175,10 | 172,72 | 174,21 | 0,40% | 1.084.463,00 |
| 31.12.2025 | 177,12 | 177,12 | 172,90 | 173,51 | -1,79% | 900.848,00 |
| 30.12.2025 | 176,83 | 177,46 | 175,93 | 176,68 | -0,42% | 713.916,00 |
| 29.12.2025 | 178,02 | 178,49 | 177,32 | 177,43 | -0,26% | 1.980.447,00 |
| 26.12.2025 | 177,93 | 178,51 | 177,23 | 177,89 | 0,09% | 331.277,00 |
| 24.12.2025 | 177,80 | 179,08 | 177,13 | 177,73 | 0,15% | 321.357,00 |
| 23.12.2025 | 177,74 | 177,80 | 175,12 | 177,47 | 0,08% | 558.396,00 |
| 22.12.2025 | 177,00 | 178,02 | 175,68 | 177,33 | 0,47% | 1.014.513,00 |
| 19.12.2025 | 172,81 | 176,62 | 172,81 | 176,50 | 1,65% | 1.442.512,00 |
| 18.12.2025 | 173,25 | 175,17 | 171,68 | 173,64 | 0,91% | 569.368,00 |
| 17.12.2025 | 173,38 | 176,52 | 171,64 | 172,08 | -1,70% | 731.751,00 |
| 16.12.2025 | 175,21 | 176,29 | 172,99 | 175,05 | 0,57% | 915.309,00 |
| 15.12.2025 | 174,81 | 176,38 | 173,12 | 174,05 | 0,13% | 647.908,00 |
| 12.12.2025 | 175,96 | 176,49 | 170,45 | 173,82 | -0,61% | 1.293.634,00 |
| 11.12.2025 | 171,29 | 176,06 | 170,50 | 174,89 | 1,76% | 1.560.609,00 |
| 10.12.2025 | 171,93 | 172,88 | 169,94 | 171,87 | 0,80% | 1.830.482,00 |
| 09.12.2025 | 167,00 | 172,34 | 166,96 | 170,50 | 0,60% | 5.514.516,00 |
| 08.12.2025 | 178,00 | 178,00 | 168,66 | 169,49 | -6,35% | 1.799.864,00 |
| 05.12.2025 | 178,00 | 181,93 | 173,37 | 180,99 | -1,31% | 890.102,00 |
| 04.12.2025 | 182,24 | 183,44 | 180,06 | 183,39 | 1,55% | 798.611,00 |
| 03.12.2025 | 177,56 | 183,39 | 177,48 | 180,59 | 0,60% | 548.971,00 |
| 02.12.2025 | 182,32 | 185,53 | 177,94 | 179,52 | -1,50% | 843.982,00 |
| 01.12.2025 | 182,42 | 184,48 | 181,40 | 182,25 | -1,04% | 800.640,00 |
| 28.11.2025 | 183,55 | 184,68 | 182,26 | 184,16 | -0,08% | 314.169,00 |
| 26.11.2025 | 183,50 | 185,77 | 183,23 | 184,30 | 0,43% | 558.185,00 |
| 25.11.2025 | 182,20 | 184,24 | 180,27 | 183,52 | 1,47% | 580.966,00 |
| 24.11.2025 | 178,32 | 182,48 | 178,32 | 180,86 | 1,11% | 878.948,00 |
| 20.11.2025 | 184,56 | 187,35 | 178,55 | 178,87 | -2,05% | 547.918,00 |
| 19.11.2025 | 184,06 | 185,19 | 180,62 | 182,62 | 0,34% | 641.417,00 |
| 18.11.2025 | 184,79 | 184,88 | 178,75 | 182,01 | -0,08% | 480.455,00 |
| 17.11.2025 | 181,69 | 185,54 | 181,11 | 182,16 | -1,40% | 423.386,00 |
| 13.11.2025 | 189,93 | 192,13 | 184,45 | 184,75 | -2,65% | 370.389,00 |
| 12.11.2025 | 190,87 | 192,78 | 189,33 | 189,77 | -0,39% | 284.938,00 |
| 11.11.2025 | 190,18 | 191,51 | 189,42 | 190,52 | -0,28% | 243.663,00 |
| 10.11.2025 | 190,42 | 192,73 | 188,64 | 191,05 | 1,52% | 373.496,00 |
| 07.11.2025 | 183,25 | 188,42 | 183,25 | 188,19 | 1,42% | 375.264,00 |
| 06.11.2025 | 189,78 | 193,83 | 183,95 | 185,55 | -1,55% | 437.149,00 |
| 05.11.2025 | 183,83 | 190,00 | 183,83 | 188,48 | 1,43% | 390.720,00 |
| 04.11.2025 | 183,10 | 186,36 | 180,40 | 185,82 | 0,15% | 356.190,00 |
| 03.11.2025 | 183,71 | 185,93 | 181,96 | 185,54 | 0,25% | 473.963,00 |
| 31.10.2025 | 187,18 | 188,20 | 184,22 | 185,07 | -1,06% | 561.707,00 |
| 30.10.2025 | 195,48 | 197,07 | 185,60 | 187,06 | -4,30% | 859.275,00 |
| 29.10.2025 | 177,99 | 195,92 | 177,99 | 195,47 | 11,13% | 1.155.555,00 |
| 28.10.2025 | 176,19 | 178,25 | 175,35 | 175,89 | -0,42% | 683.517,00 |
| 27.10.2025 | 178,42 | 178,42 | 175,83 | 176,63 | 0,16% | 533.267,00 |
| 24.10.2025 | 176,90 | 178,10 | 176,17 | 176,35 | 0,48% | 285.870,00 |
| 23.10.2025 | 173,08 | 176,19 | 173,07 | 175,50 | 1,89% | 266.873,00 |
| 22.10.2025 | 173,36 | 175,13 | 172,05 | 172,24 | -1,39% | 525.821,00 |
| 21.10.2025 | 173,56 | 176,28 | 171,93 | 174,66 | 1,26% | 389.621,00 |
| 20.10.2025 | 172,98 | 175,36 | 170,48 | 172,49 | -0,26% | 629.908,00 |
| 17.10.2025 | 170,20 | 173,39 | 169,89 | 172,94 | 1,15% | 420.581,00 |
| 16.10.2025 | 173,87 | 174,53 | 170,49 | 170,97 | -1,17% | 395.628,00 |
| 15.10.2025 | 175,30 | 175,54 | 171,13 | 172,99 | 0,49% | 465.998,00 |
| 14.10.2025 | 171,32 | 174,20 | 168,49 | 172,14 | 0,37% | 324.544,00 |
| 13.10.2025 | 173,33 | 174,20 | 171,48 | 171,50 | 0,35% | 332.740,00 |
| 10.10.2025 | 173,76 | 176,07 | 170,44 | 170,91 | -1,21% | 504.171,00 |
| 09.10.2025 | 179,61 | 180,08 | 172,52 | 173,01 | -3,70% | 445.315,00 |
| 08.10.2025 | 179,07 | 180,76 | 178,38 | 179,65 | 0,51% | 274.612,00 |
| 07.10.2025 | 181,36 | 182,01 | 177,42 | 178,74 | -1,18% | 334.385,00 |
| 06.10.2025 | 182,39 | 182,74 | 179,71 | 180,87 | -0,37% | 248.782,00 |
| 02.10.2025 | 181,84 | 182,64 | 179,30 | 181,55 | 0,53% | 455.605,00 |
| 01.10.2025 | 177,99 | 180,99 | 177,35 | 180,60 | 1,03% | 404.385,00 |
| 30.09.2025 | 177,38 | 179,23 | 176,67 | 178,76 | 1,07% | 284.462,00 |
| 29.09.2025 | 178,36 | 178,46 | 176,43 | 176,86 | 0,02% | 302.942,00 |
| 26.09.2025 | 176,06 | 178,36 | 176,06 | 176,82 | 0,92% | 357.985,00 |
| 25.09.2025 | 174,00 | 176,24 | 173,25 | 175,20 | -0,46% | 393.755,00 |
| 24.09.2025 | 176,87 | 178,25 | 175,32 | 176,01 | -0,77% | 506.893,00 |
| 23.09.2025 | 180,80 | 183,05 | 176,58 | 177,37 | -2,22% | 565.838,00 |