159,268$
-0,01%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 160,18 | 160,18 | 158,85 | 159,26 | -0,02% | - |
| 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 |
| 23.08.2024 | 158,98 | 160,25 | 158,87 | 160,01 | 0,89% | 2.665.237,00 |
| 22.08.2024 | 158,11 | 158,70 | 157,40 | 158,60 | 0,31% | 2.288.784,00 |
| 21.08.2024 | 157,76 | 158,46 | 156,96 | 158,11 | 0,23% | 2.179.746,00 |
| 20.08.2024 | 157,50 | 157,85 | 156,49 | 157,75 | 0,31% | 2.029.054,00 |
| 19.08.2024 | 156,54 | 157,49 | 156,23 | 157,27 | 0,47% | 1.369.275,00 |
| 16.08.2024 | 155,87 | 156,68 | 155,19 | 156,54 | 0,67% | 2.004.523,00 |
| 15.08.2024 | 156,71 | 157,18 | 154,53 | 155,50 | -0,40% | 2.659.721,00 |
| 14.08.2024 | 154,87 | 156,54 | 153,80 | 156,12 | 0,94% | 1.994.604,00 |
| 13.08.2024 | 154,60 | 155,16 | 152,87 | 154,66 | 0,50% | 3.558.235,00 |
| 12.08.2024 | 154,00 | 154,63 | 152,98 | 153,89 | -0,12% | 2.829.238,00 |
| 09.08.2024 | 153,73 | 154,38 | 152,83 | 154,08 | 0,21% | 2.787.425,00 |
| 08.08.2024 | 151,53 | 154,02 | 150,95 | 153,76 | 1,75% | 3.647.876,00 |
| 07.08.2024 | 151,51 | 152,63 | 150,77 | 151,12 | 0,41% | 3.314.788,00 |
| 06.08.2024 | 149,22 | 152,13 | 148,17 | 150,51 | 1,16% | 2.949.180,00 |
| 05.08.2024 | 152,39 | 152,39 | 146,67 | 148,78 | -0,71% | 4.003.335,00 |
| 02.08.2024 | 150,00 | 151,97 | 148,47 | 149,85 | -0,76% | 4.482.290,00 |
| 01.08.2024 | 150,28 | 153,28 | 148,33 | 151,00 | -0,37% | 4.537.037,00 |
| 31.07.2024 | 152,48 | 152,96 | 151,30 | 151,56 | 0,17% | 3.890.374,00 |
| 30.07.2024 | 151,36 | 152,38 | 151,15 | 151,30 | 0,09% | 2.477.835,00 |
| 29.07.2024 | 151,10 | 151,50 | 150,39 | 151,16 | 0,11% | 1.186.143,00 |
| 26.07.2024 | 149,75 | 151,72 | 149,55 | 151,00 | 1,32% | 2.066.933,00 |
| 25.07.2024 | 148,00 | 150,39 | 147,56 | 149,03 | 1,03% | 3.164.947,00 |
| 24.07.2024 | 148,25 | 149,05 | 147,18 | 147,51 | -0,71% | 2.939.505,00 |
| 23.07.2024 | 149,92 | 150,00 | 148,38 | 148,57 | -0,45% | 3.545.719,00 |
| 22.07.2024 | 147,75 | 149,47 | 147,75 | 149,24 | 1,06% | 2.697.286,00 |
| 19.07.2024 | 148,57 | 148,57 | 146,69 | 147,68 | -0,05% | 2.584.682,00 |
| 18.07.2024 | 149,09 | 149,60 | 147,45 | 147,76 | -1,10% | 3.255.482,00 |
| 17.07.2024 | 148,60 | 149,52 | 148,18 | 149,41 | 0,33% | 2.794.295,00 |
| 16.07.2024 | 148,04 | 149,35 | 147,61 | 148,92 | 0,74% | 3.823.676,00 |
| 15.07.2024 | 148,91 | 149,11 | 147,48 | 147,82 | -0,39% | 2.950.915,00 |
| 12.07.2024 | 147,73 | 149,44 | 147,50 | 148,40 | 0,85% | 3.718.928,00 |
| 11.07.2024 | 145,45 | 147,32 | 145,21 | 147,15 | 1,90% | 3.340.340,00 |
| 10.07.2024 | 143,00 | 144,47 | 142,78 | 144,41 | 1,37% | 2.873.941,00 |
| 09.07.2024 | 141,31 | 142,49 | 140,32 | 142,46 | 0,91% | 2.368.078,00 |
| 08.07.2024 | 141,13 | 142,19 | 140,84 | 141,17 | 0,27% | 2.307.444,00 |