151,142$
1,36%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 150,88 | 151,07 | 148,94 | 149,11 | -0,75% | 3.364.622,00 |
| 16.01.2025 | 148,15 | 150,25 | 148,00 | 150,23 | 1,34% | 2.823.396,00 |
| 15.01.2025 | 147,92 | 148,71 | 146,39 | 148,24 | 2,06% | 5.105.100,00 |
| 14.01.2025 | 144,31 | 145,66 | 144,10 | 145,25 | 0,95% | 3.229.649,00 |
| 13.01.2025 | 142,44 | 143,94 | 142,29 | 143,89 | 0,76% | 3.358.028,00 |
| 10.01.2025 | 144,90 | 145,48 | 142,45 | 142,80 | -2,57% | 3.979.445,00 |
| 08.01.2025 | 144,93 | 146,62 | 143,83 | 146,57 | 0,09% | 3.719.431,00 |
| 07.01.2025 | 146,39 | 147,39 | 145,61 | 146,44 | -0,10% | 3.135.700,00 |
| 06.01.2025 | 148,92 | 149,17 | 145,88 | 146,58 | -2,18% | 3.742.914,00 |
| 03.01.2025 | 149,38 | 150,00 | 148,73 | 149,84 | 0,33% | 1.227.621,00 |
| 02.01.2025 | 149,90 | 150,15 | 148,46 | 149,34 | 0,22% | 1.921.584,00 |
| 31.12.2024 | 149,57 | 150,00 | 148,52 | 149,01 | -0,24% | 1.562.067,00 |
| 30.12.2024 | 149,16 | 149,95 | 148,35 | 149,37 | -0,63% | 2.444.147,00 |
| 27.12.2024 | 149,88 | 151,35 | 149,53 | 150,32 | -0,46% | 1.212.355,00 |
| 26.12.2024 | 149,20 | 151,37 | 149,20 | 151,02 | 0,37% | 1.168.102,00 |
| 24.12.2024 | 150,16 | 150,58 | 149,60 | 150,46 | 0,20% | 1.084.636,00 |
| 23.12.2024 | 149,39 | 150,42 | 148,77 | 150,16 | -0,10% | 2.853.782,00 |
| 20.12.2024 | 148,35 | 151,34 | 148,00 | 150,31 | 1,36% | 6.446.830,00 |
| 19.12.2024 | 150,00 | 151,17 | 148,06 | 148,29 | -0,88% | 4.870.545,00 |
| 18.12.2024 | 153,03 | 154,39 | 149,53 | 149,60 | -2,09% | 4.571.962,00 |
| 17.12.2024 | 154,11 | 154,29 | 152,58 | 152,79 | -1,16% | 3.634.078,00 |
| 16.12.2024 | 155,09 | 155,78 | 154,36 | 154,58 | -0,64% | 2.331.526,00 |
| 13.12.2024 | 156,69 | 157,41 | 155,43 | 155,58 | -0,62% | 2.411.606,00 |
| 12.12.2024 | 158,75 | 158,91 | 156,33 | 156,55 | -1,03% | 2.007.067,00 |
| 11.12.2024 | 158,74 | 159,81 | 157,62 | 158,18 | -0,15% | 3.249.218,00 |
| 10.12.2024 | 156,43 | 158,76 | 155,77 | 158,41 | 1,50% | 3.232.357,00 |
| 09.12.2024 | 156,30 | 156,79 | 155,70 | 156,07 | 0,09% | 3.750.284,00 |
| 06.12.2024 | 157,09 | 157,64 | 155,52 | 155,93 | -0,28% | 3.275.112,00 |
| 05.12.2024 | 156,50 | 157,41 | 155,59 | 156,37 | 0,17% | 4.459.734,00 |
| 04.12.2024 | 155,36 | 156,87 | 155,32 | 156,10 | -0,10% | 3.249.068,00 |
| 03.12.2024 | 158,37 | 158,65 | 156,00 | 156,26 | -1,28% | 2.908.522,00 |
| 02.12.2024 | 160,48 | 160,61 | 157,34 | 158,29 | -1,66% | 4.154.239,00 |
| 29.11.2024 | 161,71 | 161,93 | 160,53 | 160,96 | -0,14% | 1.439.524,00 |
| 27.11.2024 | 160,80 | 161,99 | 159,99 | 161,19 | 0,44% | 2.481.644,00 |
| 26.11.2024 | 159,91 | 161,46 | 158,88 | 160,49 | 0,54% | 3.464.203,00 |
| 25.11.2024 | 159,63 | 160,39 | 158,79 | 159,63 | 0,21% | 3.062.728,00 |
| 22.11.2024 | 158,37 | 159,37 | 158,02 | 159,29 | 0,59% | 2.080.095,00 |
| 21.11.2024 | 156,36 | 159,04 | 155,51 | 158,35 | 1,66% | 2.505.840,00 |
| 20.11.2024 | 157,86 | 158,30 | 155,20 | 155,77 | -1,37% | 1.867.774,00 |
| 19.11.2024 | 157,51 | 158,58 | 156,77 | 157,93 | 0,15% | 2.847.849,00 |
| 18.11.2024 | 155,00 | 157,78 | 154,86 | 157,69 | 1,38% | 3.974.158,00 |
| 15.11.2024 | 155,79 | 156,96 | 155,13 | 155,55 | -0,59% | 2.795.449,00 |
| 14.11.2024 | 155,71 | 157,66 | 155,52 | 156,47 | 0,40% | 2.550.136,00 |
| 13.11.2024 | 156,83 | 157,10 | 155,50 | 155,84 | -0,14% | 2.040.017,00 |
| 12.11.2024 | 157,05 | 157,68 | 155,92 | 156,06 | -0,65% | 2.047.452,00 |
| 11.11.2024 | 159,11 | 159,81 | 156,68 | 157,08 | 0,42% | 3.079.923,00 |
| 08.11.2024 | 157,52 | 159,04 | 156,40 | 156,42 | 0,20% | 4.946.737,00 |
| 07.11.2024 | 156,06 | 156,46 | 155,16 | 156,11 | 0,21% | 2.431.846,00 |
| 06.11.2024 | 160,26 | 160,61 | 152,32 | 155,79 | -1,31% | 6.013.275,00 |
| 05.11.2024 | 154,87 | 157,91 | 154,70 | 157,85 | 2,17% | 2.191.998,00 |
| 04.11.2024 | 155,51 | 156,07 | 154,04 | 154,49 | -0,10% | 2.418.500,00 |
| 01.11.2024 | 153,48 | 156,36 | 153,20 | 154,64 | -0,79% | 4.510.332,00 |
| 31.10.2024 | 159,32 | 159,59 | 153,95 | 155,87 | -6,40% | 8.152.813,00 |
| 30.10.2024 | 166,76 | 167,99 | 166,38 | 166,53 | -0,11% | 2.726.355,00 |
| 29.10.2024 | 165,62 | 167,16 | 165,57 | 166,72 | 0,17% | 3.430.479,00 |
| 28.10.2024 | 166,38 | 166,95 | 165,76 | 166,44 | 0,68% | 2.708.602,00 |
| 25.10.2024 | 167,27 | 167,64 | 165,23 | 165,31 | -0,95% | 2.994.060,00 |
| 24.10.2024 | 165,29 | 167,55 | 164,78 | 166,90 | 1,15% | 4.889.892,00 |
| 23.10.2024 | 165,62 | 166,03 | 163,97 | 165,00 | -0,57% | 4.461.794,00 |
| 22.10.2024 | 165,25 | 166,67 | 165,00 | 165,94 | -0,24% | 2.120.821,00 |
| 21.10.2024 | 165,73 | 166,63 | 165,59 | 166,34 | -0,29% | 2.354.287,00 |
| 18.10.2024 | 165,00 | 167,06 | 164,40 | 166,83 | 1,23% | 2.310.759,00 |
| 17.10.2024 | 166,19 | 166,29 | 164,79 | 164,81 | -0,19% | 2.145.610,00 |
| 16.10.2024 | 164,19 | 165,33 | 163,32 | 165,13 | -0,03% | 1.735.457,00 |
| 15.10.2024 | 165,91 | 167,23 | 164,91 | 165,18 | 0,49% | 2.621.767,00 |
| 14.10.2024 | 162,48 | 164,75 | 162,28 | 164,38 | 1,11% | 2.742.516,00 |
| 11.10.2024 | 161,39 | 162,82 | 160,73 | 162,57 | 1,20% | 2.609.565,00 |
| 10.10.2024 | 161,67 | 161,94 | 159,81 | 160,65 | -0,67% | 1.734.554,00 |
| 09.10.2024 | 162,00 | 162,85 | 161,70 | 161,74 | -0,22% | 1.808.502,00 |
| 08.10.2024 | 160,94 | 162,25 | 160,39 | 162,09 | 1,60% | 2.006.534,00 |
| 07.10.2024 | 162,22 | 162,55 | 159,23 | 159,54 | -1,98% | 2.688.759,00 |
| 04.10.2024 | 163,57 | 164,18 | 162,48 | 162,76 | -0,31% | 2.233.038,00 |
| 03.10.2024 | 161,14 | 163,35 | 160,68 | 163,26 | 1,45% | 2.585.892,00 |
| 02.10.2024 | 160,52 | 161,15 | 159,62 | 160,92 | -0,14% | 1.982.875,00 |
| 01.10.2024 | 161,07 | 162,12 | 159,32 | 161,14 | 0,31% | 3.076.885,00 |
| 30.09.2024 | 158,97 | 160,78 | 158,22 | 160,64 | 1,27% | 1.760.406,00 |
| 27.09.2024 | 158,27 | 159,29 | 157,74 | 158,62 | 0,32% | 3.329.491,00 |
| 26.09.2024 | 159,57 | 160,32 | 157,85 | 158,12 | -0,83% | 3.239.905,00 |
| 25.09.2024 | 158,91 | 159,80 | 158,51 | 159,45 | 0,44% | 2.827.103,00 |
| 24.09.2024 | 159,63 | 159,79 | 157,48 | 158,75 | -0,75% | 2.826.677,00 |
| 23.09.2024 | 159,84 | 160,98 | 159,40 | 159,95 | 0,07% | 1.639.272,00 |
| 20.09.2024 | 159,02 | 159,85 | 158,23 | 159,84 | 0,61% | 4.843.357,00 |
| 19.09.2024 | 162,18 | 162,39 | 157,95 | 158,87 | -1,46% | 4.459.110,00 |
| 18.09.2024 | 162,81 | 163,27 | 161,14 | 161,22 | -0,98% | 2.917.109,00 |
| 17.09.2024 | 161,79 | 163,27 | 161,71 | 162,81 | 0,56% | 2.319.411,00 |
| 16.09.2024 | 161,46 | 162,81 | 161,25 | 161,91 | 0,34% | 1.681.502,00 |
| 13.09.2024 | 161,32 | 161,63 | 160,70 | 161,36 | 0,14% | 2.418.684,00 |
| 12.09.2024 | 160,05 | 161,55 | 159,63 | 161,14 | 0,72% | 4.332.232,00 |
| 11.09.2024 | 161,27 | 161,53 | 157,88 | 159,99 | -1,22% | 3.072.533,00 |
| 10.09.2024 | 162,14 | 162,76 | 161,00 | 161,97 | 0,17% | 2.008.517,00 |
| 09.09.2024 | 161,43 | 162,80 | 160,95 | 161,70 | 0,75% | 3.669.155,00 |
| 06.09.2024 | 162,97 | 163,71 | 159,71 | 160,49 | -1,30% | 2.902.217,00 |
| 05.09.2024 | 162,18 | 162,92 | 161,05 | 162,60 | 0,10% | 1.905.475,00 |
| 04.09.2024 | 161,63 | 162,76 | 161,19 | 162,43 | 0,61% | 2.320.659,00 |
| 03.09.2024 | 161,44 | 162,40 | 160,22 | 161,44 | -0,07% | 2.556.043,00 |
| 30.08.2024 | 160,47 | 161,76 | 159,95 | 161,55 | 0,83% | 3.067.676,00 |
| 29.08.2024 | 160,77 | 161,28 | 160,08 | 160,22 | -0,34% | 2.119.815,00 |
| 28.08.2024 | 160,80 | 161,97 | 160,21 | 160,77 | 0,11% | 2.341.511,00 |
| 27.08.2024 | 160,49 | 161,49 | 159,74 | 160,60 | 0,18% | 1.344.708,00 |
| 26.08.2024 | 160,51 | 161,11 | 159,87 | 160,31 | 0,19% | 926.041,00 |