74,400€
1,83%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 73,53 | 73,59 | 72,68 | 73,51 | 0,62% | - |
| 08.07.2026 | 73,06 | 73,06 | 73,06 | 73,06 | -2,56% | - |
| 07.07.2026 | 74,98 | 74,98 | 74,98 | 74,98 | 1,76% | - |
| 06.07.2026 | 73,68 | 73,68 | 73,68 | 73,68 | 0,27% | - |
| 03.07.2026 | 73,48 | 73,48 | 73,48 | 73,48 | 0,14% | - |
| 02.07.2026 | 73,38 | 73,38 | 73,38 | 73,38 | -2,13% | - |
| 01.07.2026 | 74,98 | 74,98 | 74,98 | 74,98 | 0,89% | - |
| 30.06.2026 | 72,68 | 74,32 | 72,68 | 74,32 | 2,17% | 100,00 |
| 29.06.2026 | 72,74 | 72,74 | 72,74 | 72,74 | 1,08% | - |
| 26.06.2026 | 71,96 | 71,96 | 71,96 | 71,96 | -1,96% | - |
| 25.06.2026 | 70,96 | 73,40 | 70,96 | 73,40 | 4,17% | 100,00 |
| 24.06.2026 | 70,46 | 70,46 | 70,46 | 70,46 | -1,43% | - |
| 23.06.2026 | 70,68 | 71,48 | 70,68 | 71,48 | 2,47% | 122,00 |
| 22.06.2026 | 69,76 | 69,76 | 69,76 | 69,76 | -0,06% | - |
| 19.06.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,85% | - |
| 18.06.2026 | 68,00 | 70,40 | 68,00 | 70,40 | -0,54% | 42,00 |
| 17.06.2026 | 69,02 | 70,78 | 69,02 | 70,78 | 2,73% | 101,00 |
| 16.06.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -0,14% | - |
| 15.06.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -2,90% | - |
| 12.06.2026 | 69,02 | 71,06 | 69,02 | 71,06 | 4,22% | 18,00 |
| 11.06.2026 | 68,18 | 68,18 | 68,18 | 68,18 | -3,15% | - |
| 10.06.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,11% | - |
| 09.06.2026 | 70,48 | 70,48 | 70,48 | 70,48 | 2,26% | - |
| 08.06.2026 | 68,92 | 68,92 | 68,92 | 68,92 | -0,20% | - |
| 05.06.2026 | 69,06 | 69,06 | 69,06 | 69,06 | -1,65% | - |
| 04.06.2026 | 70,22 | 70,22 | 70,22 | 70,22 | -1,60% | - |
| 03.06.2026 | 71,32 | 71,36 | 71,32 | 71,36 | -0,20% | 4,00 |
| 02.06.2026 | 71,96 | 71,96 | 71,50 | 71,50 | -2,48% | 2,00 |
| 01.06.2026 | 70,42 | 73,32 | 70,42 | 73,32 | 3,30% | 3,00 |
| 29.05.2026 | 70,98 | 70,98 | 70,98 | 70,98 | -2,31% | - |
| 28.05.2026 | 72,66 | 72,66 | 72,66 | 72,66 | 1,28% | - |
| 27.05.2026 | 71,74 | 71,74 | 71,74 | 71,74 | 0,39% | - |
| 26.05.2026 | 71,46 | 71,46 | 71,46 | 71,46 | 1,28% | - |
| 25.05.2026 | 70,56 | 70,56 | 70,56 | 70,56 | 1,29% | - |
| 22.05.2026 | 69,66 | 69,66 | 69,66 | 69,66 | 0,46% | - |
| 21.05.2026 | 69,34 | 69,34 | 69,34 | 69,34 | 4,18% | - |
| 20.05.2026 | 66,56 | 66,56 | 66,56 | 66,56 | -2,95% | - |
| 19.05.2026 | 68,58 | 68,58 | 68,58 | 68,58 | 1,81% | - |
| 18.05.2026 | 67,36 | 67,36 | 67,36 | 67,36 | -2,69% | - |
| 15.05.2026 | 69,22 | 69,22 | 69,22 | 69,22 | -0,20% | - |
| 14.05.2026 | 69,36 | 69,36 | 69,36 | 69,36 | 1,26% | - |
| 13.05.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -1,24% | - |
| 12.05.2026 | 68,64 | 69,36 | 68,64 | 69,36 | 0,70% | 22,00 |
| 11.05.2026 | 68,88 | 68,88 | 68,88 | 68,88 | 0,76% | - |
| 08.05.2026 | 68,36 | 68,36 | 68,36 | 68,36 | -2,31% | - |
| 07.05.2026 | 69,98 | 69,98 | 69,98 | 69,98 | -1,60% | - |
| 06.05.2026 | 71,12 | 71,12 | 71,12 | 71,12 | -0,14% | - |
| 05.05.2026 | 71,22 | 71,22 | 71,22 | 71,22 | -1,08% | - |
| 04.05.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 2,36% | - |
| 30.04.2026 | 70,34 | 70,34 | 70,34 | 70,34 | -3,99% | - |
| 29.04.2026 | 73,26 | 73,26 | 73,26 | 73,26 | -0,19% | - |
| 28.04.2026 | 73,44 | 73,50 | 73,40 | 73,40 | -3,75% | 200,00 |
| 27.04.2026 | 74,60 | 76,40 | 74,60 | 76,26 | 1,76% | 114,00 |
| 24.04.2026 | 74,94 | 74,94 | 74,94 | 74,94 | -1,03% | - |
| 23.04.2026 | 75,72 | 75,72 | 75,72 | 75,72 | -4,35% | - |
| 22.04.2026 | 79,16 | 79,16 | 79,16 | 79,16 | -3,35% | - |
| 21.04.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -0,99% | - |
| 20.04.2026 | 82,72 | 82,72 | 82,72 | 82,72 | 1,67% | - |
| 17.04.2026 | 81,36 | 81,36 | 81,36 | 81,36 | -0,32% | - |
| 16.04.2026 | 81,62 | 81,62 | 81,62 | 81,62 | 0,91% | - |
| 15.04.2026 | 80,88 | 80,88 | 80,88 | 80,88 | 1,97% | - |
| 14.04.2026 | 79,32 | 79,32 | 79,32 | 79,32 | -0,33% | - |
| 13.04.2026 | 79,58 | 79,58 | 79,58 | 79,58 | -0,77% | - |
| 10.04.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 2,01% | - |
| 09.04.2026 | 78,62 | 78,62 | 78,62 | 78,62 | 0,77% | - |
| 08.04.2026 | 78,02 | 78,02 | 78,02 | 78,02 | -2,48% | - |
| 07.04.2026 | 77,90 | 80,00 | 77,90 | 80,00 | 3,23% | 1,00 |
| 02.04.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 0,65% | - |
| 01.04.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 6,21% | - |
| 31.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -2,03% | - |
| 30.03.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -2,63% | - |
| 27.03.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -5,00% | - |
| 26.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 1,27% | - |
| 25.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -1,25% | - |
| 24.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 1,91% | - |
| 23.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -0,63% | - |
| 20.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,64% | - |
| 19.03.2026 | 79,50 | 79,50 | 78,50 | 78,50 | -0,63% | 20,00 |
| 18.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,64% | - |
| 17.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,00% | - |
| 16.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,64% | - |
| 13.03.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -1,27% | - |
| 12.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,00% | - |
| 11.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -3,66% | - |
| 10.03.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 6,49% | - |
| 09.03.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -3,14% | - |
| 06.03.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 1,27% | 9,00 |
| 05.03.2026 | 79,00 | 79,00 | 78,50 | 78,50 | -1,88% | - |
| 04.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -1,23% | - |
| 03.03.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 3,85% | - |
| 02.03.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -3,11% | - |
| 27.02.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -1,23% | - |
| 26.02.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -1,81% | - |
| 25.02.2026 | 82,00 | 83,00 | 82,00 | 83,00 | 3,75% | 50,00 |
| 24.02.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -3,03% | - |
| 23.02.2026 | 82,50 | 82,50 | 82,50 | 82,50 | -4,07% | - |
| 20.02.2026 | 83,50 | 86,00 | 83,50 | 86,00 | 0,58% | 20,00 |
| 19.02.2026 | 84,00 | 85,50 | 84,00 | 85,50 | 3,64% | 56,00 |
| 18.02.2026 | 81,00 | 82,50 | 81,00 | 82,50 | 10,00% | 100,00 |
| 17.02.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 0,67% | - |