Echtzeit-Aktienkurs Icahn Enterprises LP
Bid:
Ask:
Aktienkurse zur Icahn Enterprises LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 65,54 | 65,54 | 64,43 | 64,54 | -3,08% | - |
25.02.2021 | 67,25 | 67,39 | 66,59 | 66,59 | -2,98% | - |
24.02.2021 | 68,50 | 69,27 | 67,32 | 68,64 | 2,82% | - |
23.02.2021 | 65,84 | 67,88 | 64,98 | 66,75 | -0,82% | - |
22.02.2021 | 65,93 | 67,65 | 65,28 | 67,31 | 4,06% | - |
19.02.2021 | 65,84 | 66,36 | 64,59 | 64,68 | -1,21% | - |
18.02.2021 | 63,38 | 66,82 | 63,38 | 65,47 | 2,38% | - |
17.02.2021 | 64,05 | 64,99 | 62,52 | 63,95 | 0,09% | - |
16.02.2021 | 62,89 | 64,15 | 62,37 | 63,89 | 2,46% | - |
12.02.2021 | 61,49 | 62,49 | 58,99 | 62,36 | 1,95% | - |
11.02.2021 | 60,39 | 62,30 | 60,16 | 61,16 | 1,61% | - |
10.02.2021 | 60,53 | 61,67 | 0,00 | 60,19 | -0,22% | - |
09.02.2021 | 60,34 | 61,87 | 59,13 | 60,32 | -0,86% | - |
08.02.2021 | 60,27 | 62,02 | 60,07 | 60,85 | 1,71% | - |
05.02.2021 | 59,69 | 61,03 | 58,58 | 59,82 | 0,62% | - |
04.02.2021 | 58,53 | 59,46 | 58,53 | 59,45 | 0,59% | - |
03.02.2021 | 58,49 | 59,93 | 58,09 | 59,10 | 2,09% | - |
02.02.2021 | 57,75 | 58,99 | 57,64 | 57,89 | 2,31% | - |
01.02.2021 | 55,57 | 56,60 | 55,57 | 56,59 | 1,32% | - |
29.01.2021 | 55,97 | 58,73 | 55,21 | 55,85 | -0,86% | - |
28.01.2021 | 56,52 | 57,54 | 55,87 | 56,34 | 1,35% | - |
27.01.2021 | 56,92 | 57,04 | 55,36 | 55,59 | -1,73% | - |
26.01.2021 | 56,56 | 56,57 | 56,56 | 56,57 | -0,02% | - |
25.01.2021 | 57,23 | 58,42 | 56,23 | 56,58 | -0,26% | - |
22.01.2021 | 54,54 | 57,65 | 54,48 | 56,73 | 1,61% | - |
21.01.2021 | 55,53 | 55,83 | 55,53 | 55,83 | -2,93% | - |
20.01.2021 | 57,37 | 58,67 | 57,15 | 57,51 | 1,20% | - |
19.01.2021 | 56,74 | 58,40 | 56,58 | 56,83 | 1,50% | - |
15.01.2021 | 55,80 | 59,16 | 55,47 | 55,99 | -0,43% | - |
14.01.2021 | 56,30 | 57,72 | 55,93 | 56,23 | 0,94% | - |
13.01.2021 | 55,79 | 55,97 | 55,32 | 55,71 | 0,01% | - |
12.01.2021 | 55,18 | 56,04 | 55,15 | 55,70 | 2,16% | - |
11.01.2021 | 54,89 | 55,00 | 54,16 | 54,52 | -1,69% | - |
08.01.2021 | 55,20 | 55,87 | 54,16 | 55,46 | -0,91% | - |
07.01.2021 | 55,36 | 57,01 | 55,24 | 55,97 | 2,10% | - |
06.01.2021 | 54,69 | 55,28 | 53,43 | 54,82 | 1,59% | - |
05.01.2021 | 52,61 | 54,76 | 51,17 | 53,96 | 3,63% | - |
04.01.2021 | 51,63 | 53,24 | 50,39 | 52,07 | 2,78% | - |
31.12.2020 | 50,29 | 52,02 | 50,29 | 50,66 | 0,44% | - |
30.12.2020 | 50,49 | 50,66 | 49,84 | 50,44 | -0,18% | - |
29.12.2020 | 50,63 | 52,16 | 50,33 | 50,53 | -0,83% | - |
28.12.2020 | 50,10 | 50,96 | 50,10 | 50,96 | 0,58% | - |
24.12.2020 | 50,83 | 51,50 | 49,98 | 50,66 | -0,98% | - |
23.12.2020 | 51,02 | 52,60 | 50,76 | 51,16 | 0,87% | - |
22.12.2020 | 50,76 | 52,49 | 49,50 | 50,72 | -0,57% | - |
21.12.2020 | 51,18 | 52,17 | 50,93 | 51,01 | -0,15% | - |
18.12.2020 | 51,26 | 52,12 | 49,88 | 51,09 | -0,33% | - |
17.12.2020 | 51,25 | 51,95 | 50,01 | 51,26 | 0,31% | - |
16.12.2020 | 51,19 | 51,50 | 51,05 | 51,10 | 0,11% | - |
15.12.2020 | 50,97 | 51,49 | 50,83 | 51,04 | 0,63% | - |
14.12.2020 | 51,03 | 51,14 | 50,58 | 50,72 | -0,51% | - |
11.12.2020 | 50,91 | 51,99 | 50,43 | 50,98 | 0,55% | - |
10.12.2020 | 50,46 | 51,80 | 50,32 | 50,70 | 0,31% | - |
09.12.2020 | 50,55 | 50,96 | 50,18 | 50,55 | -1,84% | - |
08.12.2020 | 51,40 | 53,00 | 50,73 | 51,50 | -1,28% | - |
07.12.2020 | 50,75 | 52,17 | 50,63 | 52,17 | 2,25% | - |
04.12.2020 | 50,76 | 52,19 | 50,50 | 51,02 | 0,89% | - |
03.12.2020 | 50,71 | 51,97 | 50,20 | 50,57 | 0,29% | - |
02.12.2020 | 50,07 | 50,42 | 50,06 | 50,42 | -2,38% | - |
01.12.2020 | 49,88 | 51,65 | 49,32 | 51,65 | 3,12% | - |
30.11.2020 | 49,82 | 50,54 | 49,30 | 50,09 | -2,54% | - |
27.11.2020 | 49,81 | 51,57 | 49,67 | 51,39 | 1,21% | - |
25.11.2020 | 49,53 | 50,96 | 49,53 | 50,78 | 1,15% | - |
24.11.2020 | 51,24 | 52,24 | 49,48 | 50,20 | -0,46% | - |
23.11.2020 | 50,93 | 51,22 | 50,21 | 50,43 | -3,56% | - |
20.11.2020 | 51,99 | 53,23 | 51,80 | 52,29 | 0,56% | - |
19.11.2020 | 52,17 | 52,63 | 51,36 | 52,00 | -0,41% | - |
18.11.2020 | 52,24 | 52,90 | 51,88 | 52,22 | 1,32% | - |
17.11.2020 | 52,35 | 53,27 | 51,53 | 51,54 | -2,94% | - |
16.11.2020 | 54,12 | 54,28 | 51,46 | 53,10 | 2,26% | - |
13.11.2020 | 51,87 | 53,51 | 51,10 | 51,92 | 0,73% | - |
12.11.2020 | 51,73 | 53,67 | 50,37 | 51,55 | -0,86% | - |
11.11.2020 | 51,32 | 52,94 | 51,07 | 51,99 | 0,78% | - |
10.11.2020 | 51,45 | 53,80 | 50,38 | 51,59 | -0,08% | - |
09.11.2020 | 56,38 | 56,38 | 51,55 | 51,63 | -1,59% | - |
06.11.2020 | 51,92 | 53,67 | 50,99 | 52,47 | -0,36% | - |
05.11.2020 | 50,91 | 52,81 | 50,87 | 52,66 | 3,07% | - |
04.11.2020 | 51,50 | 52,36 | 50,82 | 51,09 | -0,31% | - |
03.11.2020 | 51,50 | 52,43 | 49,96 | 51,25 | 0,45% | - |
02.11.2020 | 52,25 | 52,25 | 48,73 | 51,02 | 3,14% | - |
30.10.2020 | 48,98 | 49,87 | 48,83 | 49,46 | 0,58% | - |
29.10.2020 | 49,20 | 50,68 | 47,77 | 49,18 | 0,39% | - |
28.10.2020 | 48,89 | 50,33 | 48,59 | 48,99 | -2,21% | - |
27.10.2020 | 50,68 | 50,90 | 49,70 | 50,09 | -0,09% | - |
26.10.2020 | 50,58 | 50,91 | 48,96 | 50,14 | -1,67% | - |
23.10.2020 | 51,10 | 52,53 | 49,60 | 50,99 | -2,72% | - |
22.10.2020 | 50,78 | 52,41 | 50,54 | 52,41 | 4,18% | - |
21.10.2020 | 50,72 | 52,38 | 50,01 | 50,31 | -0,74% | - |
20.10.2020 | 50,77 | 51,39 | 50,48 | 50,68 | -1,03% | - |
19.10.2020 | 51,54 | 51,58 | 50,54 | 51,21 | -0,68% | - |
16.10.2020 | 51,64 | 52,00 | 50,23 | 51,56 | -1,31% | - |
15.10.2020 | 51,54 | 52,25 | 51,07 | 52,25 | 1,88% | - |
14.10.2020 | 51,21 | 51,77 | 50,11 | 51,28 | 1,27% | - |
13.10.2020 | 50,60 | 51,80 | 50,23 | 50,64 | -0,07% | - |
12.10.2020 | 51,05 | 51,81 | 50,38 | 50,67 | -1,35% | - |
09.10.2020 | 52,34 | 52,43 | 50,59 | 51,37 | -1,29% | - |
08.10.2020 | 51,37 | 53,10 | 50,05 | 52,04 | 2,07% | - |
07.10.2020 | 51,18 | 51,81 | 50,21 | 50,98 | 1,89% | - |
06.10.2020 | 50,92 | 51,48 | 49,71 | 50,04 | -0,77% | - |
05.10.2020 | 50,42 | 50,43 | 50,42 | 50,43 | 1,17% | - |