29,588$
1,50%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,15 | 29,70 | 29,05 | 29,58 | 1,48% | 5.920.862,00 |
| 21.11.2024 | 28,43 | 29,26 | 28,27 | 29,15 | 2,71% | 5.050.528,00 |
| 20.11.2024 | 27,65 | 28,45 | 27,53 | 28,38 | 2,60% | 6.762.699,00 |
| 19.11.2024 | 27,24 | 27,77 | 27,06 | 27,66 | 0,51% | 5.294.146,00 |
| 18.11.2024 | 27,04 | 27,55 | 26,88 | 27,52 | 1,59% | 6.702.064,00 |
| 15.11.2024 | 29,14 | 29,20 | 27,01 | 27,09 | -7,23% | 10.277.402,00 |
| 14.11.2024 | 29,29 | 29,49 | 29,05 | 29,20 | -0,31% | 5.025.501,00 |
| 13.11.2024 | 29,21 | 29,46 | 29,08 | 29,29 | 0,14% | 3.573.120,00 |
| 12.11.2024 | 29,53 | 29,75 | 29,04 | 29,25 | -1,25% | 4.461.228,00 |
| 11.11.2024 | 30,00 | 30,06 | 29,56 | 29,62 | -0,70% | 3.206.562,00 |
| 08.11.2024 | 30,03 | 30,14 | 29,73 | 29,83 | -0,80% | 3.709.165,00 |
| 07.11.2024 | 30,39 | 30,47 | 29,90 | 30,07 | -1,02% | 4.575.156,00 |
| 06.11.2024 | 30,96 | 31,00 | 30,01 | 30,38 | 2,05% | 5.510.539,00 |
| 05.11.2024 | 29,67 | 29,81 | 29,44 | 29,77 | 0,92% | 2.965.801,00 |
| 04.11.2024 | 29,48 | 29,53 | 29,30 | 29,50 | 0,07% | 2.364.175,00 |
| 01.11.2024 | 29,56 | 29,81 | 29,43 | 29,48 | 0,27% | 2.852.413,00 |
| 31.10.2024 | 29,86 | 29,96 | 29,37 | 29,40 | -1,84% | 3.577.985,00 |
| 30.10.2024 | 29,89 | 30,20 | 29,88 | 29,95 | -0,27% | 2.796.533,00 |
| 29.10.2024 | 30,40 | 30,40 | 29,96 | 30,03 | -0,69% | 2.540.620,00 |
| 28.10.2024 | 29,88 | 30,30 | 29,88 | 30,24 | 1,48% | 3.132.174,00 |
| 25.10.2024 | 30,08 | 30,18 | 29,74 | 29,80 | -0,30% | 2.758.024,00 |
| 24.10.2024 | 30,24 | 30,30 | 29,86 | 29,89 | -0,50% | 3.691.815,00 |
| 23.10.2024 | 29,38 | 30,43 | 29,33 | 30,04 | 0,87% | 6.389.978,00 |
| 22.10.2024 | 31,44 | 31,56 | 29,28 | 29,78 | -5,82% | 9.297.084,00 |
| 21.10.2024 | 32,00 | 32,18 | 31,58 | 31,62 | -1,28% | 6.207.810,00 |
| 18.10.2024 | 32,17 | 32,21 | 31,79 | 32,03 | -0,09% | 3.450.926,00 |
| 17.10.2024 | 32,08 | 32,15 | 31,69 | 32,06 | 0,41% | 3.501.038,00 |
| 16.10.2024 | 31,60 | 31,95 | 31,23 | 31,93 | 0,95% | 4.565.242,00 |
| 15.10.2024 | 31,72 | 32,00 | 31,59 | 31,63 | 0,41% | 4.011.883,00 |
| 14.10.2024 | 31,39 | 31,53 | 31,24 | 31,50 | 0,35% | 2.942.468,00 |
| 11.10.2024 | 31,08 | 31,45 | 31,05 | 31,39 | 1,06% | 5.823.651,00 |
| 10.10.2024 | 30,98 | 31,08 | 30,79 | 31,06 | 0,13% | 2.546.136,00 |
| 09.10.2024 | 30,91 | 31,27 | 30,81 | 31,02 | 0,49% | 3.875.728,00 |
| 08.10.2024 | 30,64 | 30,94 | 30,51 | 30,87 | 0,68% | 4.964.963,00 |
| 07.10.2024 | 30,70 | 30,83 | 30,49 | 30,66 | -0,42% | 3.425.652,00 |
| 04.10.2024 | 31,19 | 31,38 | 30,70 | 30,79 | -0,10% | 2.658.510,00 |
| 03.10.2024 | 30,83 | 30,98 | 30,56 | 30,82 | -0,80% | 3.125.175,00 |
| 02.10.2024 | 31,06 | 31,50 | 31,00 | 31,07 | -0,48% | 3.606.820,00 |
| 01.10.2024 | 31,49 | 31,57 | 30,83 | 31,22 | -1,30% | 3.268.504,00 |
| 30.09.2024 | 31,33 | 31,76 | 31,12 | 31,63 | 0,03% | 4.097.200,00 |
| 27.09.2024 | 31,65 | 32,02 | 31,37 | 31,62 | 0,41% | 4.019.627,00 |
| 26.09.2024 | 30,97 | 31,53 | 30,92 | 31,49 | 2,51% | 2.856.196,00 |
| 25.09.2024 | 31,34 | 31,41 | 30,67 | 30,72 | -1,60% | 3.145.629,00 |
| 24.09.2024 | 31,27 | 31,43 | 31,13 | 31,22 | -0,26% | 4.438.682,00 |
| 23.09.2024 | 31,27 | 31,33 | 30,97 | 31,30 | 0,61% | 3.302.882,00 |
| 20.09.2024 | 31,49 | 31,49 | 30,98 | 31,11 | -1,21% | 8.046.640,00 |
| 19.09.2024 | 31,72 | 31,79 | 31,04 | 31,49 | 1,32% | 4.306.514,00 |
| 18.09.2024 | 31,23 | 31,57 | 31,05 | 31,08 | -0,48% | 4.271.398,00 |
| 17.09.2024 | 31,38 | 31,57 | 31,02 | 31,23 | 0,19% | 3.428.400,00 |
| 16.09.2024 | 31,11 | 31,46 | 31,06 | 31,17 | 1,04% | 3.640.069,00 |
| 13.09.2024 | 30,65 | 31,16 | 30,54 | 30,85 | 1,02% | 2.886.229,00 |
| 12.09.2024 | 29,65 | 30,61 | 29,28 | 30,54 | -1,26% | 5.065.243,00 |
| 11.09.2024 | 31,06 | 31,10 | 30,50 | 30,93 | -0,71% | 2.654.910,00 |
| 10.09.2024 | 31,06 | 31,23 | 30,82 | 31,15 | 0,29% | 3.521.226,00 |
| 09.09.2024 | 31,10 | 31,33 | 30,95 | 31,06 | -0,10% | 5.363.211,00 |
| 06.09.2024 | 31,43 | 31,82 | 30,97 | 31,09 | -1,18% | 3.114.293,00 |
| 05.09.2024 | 31,70 | 31,73 | 31,24 | 31,46 | -0,03% | 3.741.444,00 |
| 04.09.2024 | 31,90 | 32,26 | 29,79 | 31,47 | -1,50% | 8.285.436,00 |
| 03.09.2024 | 32,07 | 32,15 | 31,76 | 31,95 | -2,02% | 2.500.299,00 |
| 30.08.2024 | 32,47 | 32,66 | 32,33 | 32,61 | 0,71% | 3.583.878,00 |
| 29.08.2024 | 32,60 | 32,71 | 32,20 | 32,38 | 0,06% | 2.064.747,00 |
| 28.08.2024 | 32,44 | 32,59 | 32,22 | 32,36 | -0,40% | 1.605.141,00 |
| 27.08.2024 | 32,32 | 32,62 | 32,29 | 32,49 | 0,34% | 1.784.107,00 |
| 26.08.2024 | 32,36 | 32,73 | 32,23 | 32,38 | 0,56% | 2.208.677,00 |
| 23.08.2024 | 31,87 | 32,36 | 31,70 | 32,20 | 1,71% | 2.067.562,00 |
| 22.08.2024 | 31,65 | 31,78 | 31,45 | 31,66 | 0,03% | 1.596.168,00 |
| 21.08.2024 | 31,41 | 31,67 | 31,25 | 31,65 | 1,28% | 1.704.257,00 |
| 20.08.2024 | 31,25 | 31,38 | 31,14 | 31,25 | -0,35% | 2.259.894,00 |
| 19.08.2024 | 31,22 | 31,47 | 31,17 | 31,36 | 0,45% | 3.493.017,00 |
| 16.08.2024 | 31,07 | 31,38 | 31,01 | 31,22 | 0,48% | 2.452.666,00 |
| 15.08.2024 | 30,96 | 31,14 | 30,81 | 31,07 | 1,77% | 3.050.558,00 |
| 14.08.2024 | 30,84 | 30,92 | 30,44 | 30,53 | -0,52% | 2.290.553,00 |
| 13.08.2024 | 30,65 | 30,82 | 30,28 | 30,69 | 0,59% | 2.131.482,00 |
| 12.08.2024 | 30,43 | 30,84 | 30,32 | 30,51 | 0,33% | 2.201.868,00 |
| 09.08.2024 | 30,44 | 30,65 | 30,05 | 30,41 | -0,10% | 2.496.791,00 |
| 08.08.2024 | 30,03 | 30,57 | 29,91 | 30,44 | 1,91% | 3.111.149,00 |
| 07.08.2024 | 30,25 | 30,43 | 29,78 | 29,87 | -0,43% | 5.465.190,00 |
| 06.08.2024 | 29,62 | 30,38 | 29,53 | 30,00 | 1,59% | 4.143.577,00 |
| 05.08.2024 | 30,01 | 30,16 | 29,14 | 29,53 | -2,35% | 5.004.226,00 |
| 02.08.2024 | 30,63 | 30,69 | 30,06 | 30,24 | -2,33% | 3.553.592,00 |
| 01.08.2024 | 32,16 | 32,31 | 30,71 | 30,96 | -3,76% | 5.263.795,00 |
| 31.07.2024 | 32,05 | 32,50 | 31,67 | 32,17 | 0,63% | 14.836.964,00 |
| 30.07.2024 | 31,31 | 32,02 | 31,20 | 31,97 | 2,50% | 4.904.877,00 |
| 29.07.2024 | 31,06 | 31,37 | 30,77 | 31,19 | 0,68% | 2.682.275,00 |
| 26.07.2024 | 30,61 | 31,36 | 30,38 | 30,98 | 2,38% | 5.374.974,00 |
| 25.07.2024 | 29,77 | 30,93 | 29,60 | 30,26 | 2,33% | 4.691.864,00 |
| 24.07.2024 | 30,00 | 30,07 | 28,84 | 29,57 | -1,20% | 7.078.311,00 |
| 23.07.2024 | 29,55 | 30,09 | 29,40 | 29,93 | 0,88% | 6.149.625,00 |
| 22.07.2024 | 29,05 | 29,70 | 28,92 | 29,67 | 0,07% | 4.500.678,00 |
| 19.07.2024 | 30,17 | 30,17 | 29,51 | 29,65 | -1,36% | 3.018.116,00 |
| 18.07.2024 | 30,15 | 30,90 | 29,91 | 30,06 | -0,46% | 2.848.175,00 |
| 17.07.2024 | 29,20 | 30,48 | 29,20 | 30,20 | -1,47% | 4.559.962,00 |
| 16.07.2024 | 29,50 | 30,66 | 29,50 | 30,65 | 3,90% | 3.501.530,00 |
| 15.07.2024 | 29,44 | 29,78 | 29,40 | 29,50 | 0,27% | 3.320.829,00 |
| 12.07.2024 | 29,07 | 29,62 | 28,95 | 29,42 | 1,83% | 4.463.271,00 |
| 11.07.2024 | 28,73 | 29,29 | 28,64 | 28,89 | 1,40% | 4.055.868,00 |
| 10.07.2024 | 28,69 | 28,83 | 28,42 | 28,49 | -0,07% | 3.515.123,00 |
| 09.07.2024 | 28,41 | 28,73 | 28,20 | 28,51 | 0,46% | 3.270.407,00 |
| 08.07.2024 | 28,50 | 28,51 | 28,22 | 28,38 | 0,14% | 4.984.568,00 |
| 05.07.2024 | 28,29 | 28,56 | 28,00 | 28,34 | -1,49% | 6.450.594,00 |