24,941$
-0,35%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 24,87 | 25,07 | 24,77 | 25,03 | 0,97% | 5.619.388,00 |
| 14.11.2025 | 25,07 | 25,07 | 24,70 | 24,79 | -1,12% | 4.093.769,00 |
| 13.11.2025 | 25,40 | 25,54 | 25,04 | 25,07 | -1,49% | 4.116.884,00 |
| 12.11.2025 | 25,27 | 25,57 | 25,18 | 25,45 | 0,39% | 3.723.672,00 |
| 11.11.2025 | 25,25 | 25,41 | 24,87 | 25,35 | 1,48% | 3.734.481,00 |
| 10.11.2025 | 25,41 | 25,47 | 24,39 | 24,98 | -1,89% | 7.188.104,00 |
| 07.11.2025 | 25,09 | 25,51 | 24,97 | 25,46 | 1,72% | 7.954.011,00 |
| 06.11.2025 | 25,20 | 25,85 | 24,94 | 25,03 | -0,67% | 6.478.944,00 |
| 05.11.2025 | 25,29 | 25,57 | 25,03 | 25,20 | -0,28% | 3.962.934,00 |
| 04.11.2025 | 25,02 | 25,36 | 24,94 | 25,27 | 1,04% | 5.462.156,00 |
| 03.11.2025 | 25,50 | 25,55 | 24,83 | 25,01 | -2,53% | 6.449.962,00 |
| 31.10.2025 | 25,45 | 25,77 | 25,37 | 25,66 | -0,19% | 7.336.911,00 |
| 30.10.2025 | 25,50 | 26,22 | 25,31 | 25,71 | -0,19% | 6.904.092,00 |
| 29.10.2025 | 26,23 | 26,23 | 25,65 | 25,76 | -2,24% | 7.830.073,00 |
| 28.10.2025 | 27,05 | 27,06 | 26,31 | 26,35 | -2,80% | 7.986.344,00 |
| 27.10.2025 | 27,06 | 27,33 | 26,98 | 27,11 | 0,18% | 5.746.219,00 |
| 24.10.2025 | 27,69 | 27,74 | 26,89 | 27,06 | -1,93% | 5.996.445,00 |
| 23.10.2025 | 27,86 | 27,95 | 27,59 | 27,59 | -0,68% | 7.703.225,00 |
| 22.10.2025 | 26,78 | 28,24 | 26,70 | 27,78 | 4,32% | 10.061.089,00 |
| 21.10.2025 | 26,57 | 26,76 | 26,41 | 26,63 | 0,00% | 11.321,00 |
| 20.10.2025 | 26,57 | 26,76 | 26,41 | 26,63 | 0,76% | 5.765.287,00 |
| 17.10.2025 | 26,34 | 26,60 | 26,20 | 26,43 | 0,34% | - |
| 16.10.2025 | 27,05 | 27,07 | 26,25 | 26,34 | -2,59% | 5.332.063,00 |
| 15.10.2025 | 26,86 | 27,26 | 26,72 | 27,04 | 0,93% | 8.474.060,00 |
| 14.10.2025 | 25,92 | 26,80 | 25,76 | 26,79 | 2,60% | 7.114.580,00 |
| 13.10.2025 | 26,25 | 26,44 | 26,01 | 26,11 | -0,04% | 6.595.033,00 |
| 10.10.2025 | 26,71 | 26,88 | 26,06 | 26,12 | -1,62% | 5.675.784,00 |
| 09.10.2025 | 27,32 | 27,43 | 26,53 | 26,55 | -2,68% | 5.726.819,00 |
| 08.10.2025 | 27,19 | 27,56 | 27,09 | 27,28 | 0,15% | 6.501.829,00 |
| 07.10.2025 | 26,80 | 27,46 | 26,75 | 27,24 | 1,64% | 6.991.293,00 |
| 06.10.2025 | 26,49 | 27,17 | 26,49 | 26,80 | 1,13% | 7.155.512,00 |
| 03.10.2025 | 26,26 | 26,83 | 26,24 | 26,50 | 0,91% | 6.663.575,00 |
| 02.10.2025 | 26,33 | 26,49 | 25,90 | 26,26 | -0,94% | 7.414.998,00 |
| 01.10.2025 | 27,92 | 27,97 | 26,44 | 26,51 | -5,02% | 8.502.336,00 |
| 30.09.2025 | 27,20 | 28,42 | 27,09 | 27,91 | 3,03% | 18.396.107,00 |
| 29.09.2025 | 26,42 | 27,13 | 26,26 | 27,09 | 2,81% | 4.766.129,00 |
| 26.09.2025 | 25,94 | 26,44 | 25,92 | 26,35 | 1,62% | 5.971.709,00 |
| 25.09.2025 | 26,23 | 26,26 | 25,78 | 25,93 | -1,41% | 5.160.590,00 |
| 24.09.2025 | 25,98 | 26,42 | 25,98 | 26,30 | 0,84% | 5.194.778,00 |
| 23.09.2025 | 25,83 | 26,52 | 25,83 | 26,08 | 2,23% | 5.959.800,00 |
| 22.09.2025 | 25,70 | 25,80 | 25,47 | 25,51 | -0,55% | 5.024.257,00 |
| 19.09.2025 | 26,03 | 26,07 | 25,35 | 25,65 | -1,42% | 17.696.297,00 |
| 18.09.2025 | 26,21 | 26,33 | 25,96 | 26,02 | -0,91% | 3.255.497,00 |
| 17.09.2025 | 26,32 | 26,86 | 26,13 | 26,26 | -0,38% | 4.560.614,00 |
| 16.09.2025 | 26,26 | 26,55 | 25,99 | 26,36 | 0,27% | 4.324.182,00 |
| 15.09.2025 | 26,50 | 26,56 | 26,21 | 26,29 | -0,38% | 4.120.846,00 |
| 12.09.2025 | 26,61 | 26,70 | 25,94 | 26,39 | -1,16% | 3.316.785,00 |
| 11.09.2025 | 26,01 | 26,70 | 25,95 | 26,70 | 2,85% | 6.630.304,00 |
| 10.09.2025 | 26,37 | 26,50 | 25,76 | 25,96 | -2,37% | 4.615.118,00 |
| 09.09.2025 | 26,98 | 27,03 | 26,51 | 26,59 | -1,55% | 4.527.003,00 |
| 08.09.2025 | 27,05 | 27,05 | 26,53 | 27,01 | -0,52% | 3.847.128,00 |
| 05.09.2025 | 26,98 | 27,42 | 26,90 | 27,15 | 1,15% | 4.337.463,00 |
| 04.09.2025 | 26,47 | 26,85 | 26,18 | 26,84 | 1,44% | 4.049.861,00 |
| 03.09.2025 | 26,13 | 26,58 | 26,13 | 26,46 | 0,61% | 4.529.496,00 |
| 02.09.2025 | 26,34 | 26,78 | 26,20 | 26,30 | -2,01% | 6.438.509,00 |
| 29.08.2025 | 26,58 | 26,92 | 26,58 | 26,84 | 0,56% | 2.410.150,00 |
| 28.08.2025 | 27,02 | 27,02 | 26,42 | 26,69 | -0,85% | 2.945.761,00 |
| 27.08.2025 | 26,57 | 27,01 | 26,44 | 26,92 | 0,75% | 7.588.509,00 |
| 26.08.2025 | 27,18 | 27,26 | 26,69 | 26,72 | -1,51% | 9.828.442,00 |
| 25.08.2025 | 27,11 | 27,25 | 27,02 | 27,13 | -0,48% | 5.615.306,00 |
| 22.08.2025 | 26,63 | 27,41 | 26,58 | 27,26 | 2,75% | 9.881.041,00 |
| 21.08.2025 | 26,54 | 26,71 | 26,42 | 26,53 | -0,30% | 3.365.966,00 |
| 20.08.2025 | 26,54 | 26,78 | 26,42 | 26,61 | 0,11% | 5.050.609,00 |
| 19.08.2025 | 26,20 | 26,70 | 26,20 | 26,58 | 1,88% | 5.782.832,00 |
| 18.08.2025 | 26,17 | 26,27 | 25,98 | 26,09 | 0,00% | 3.848.845,00 |
| 15.08.2025 | 25,96 | 26,29 | 25,79 | 26,09 | 0,93% | 5.284.158,00 |
| 14.08.2025 | 25,93 | 26,00 | 25,55 | 25,85 | -1,34% | 5.128.789,00 |
| 13.08.2025 | 25,34 | 26,25 | 25,18 | 26,20 | 3,68% | 6.688.205,00 |
| 12.08.2025 | 25,00 | 25,49 | 24,85 | 25,27 | 1,20% | 7.079.903,00 |
| 11.08.2025 | 25,07 | 25,35 | 24,68 | 24,97 | 0,24% | 5.797.882,00 |
| 08.08.2025 | 24,70 | 25,01 | 24,69 | 24,91 | 0,32% | 5.884.790,00 |
| 07.08.2025 | 25,05 | 25,21 | 24,63 | 24,83 | -0,36% | 3.723.682,00 |
| 06.08.2025 | 24,86 | 25,24 | 24,66 | 24,92 | 0,73% | 4.602.261,00 |
| 05.08.2025 | 24,64 | 24,88 | 24,54 | 24,74 | 0,81% | 3.913.096,00 |
| 04.08.2025 | 24,36 | 24,66 | 24,10 | 24,54 | 1,24% | 5.099.135,00 |
| 01.08.2025 | 24,57 | 24,57 | 24,11 | 24,24 | -1,46% | 4.219.129,00 |
| 31.07.2025 | 24,85 | 25,04 | 24,48 | 24,60 | -0,97% | 8.767.590,00 |
| 30.07.2025 | 25,45 | 25,48 | 24,69 | 24,84 | -2,24% | 5.024.864,00 |
| 29.07.2025 | 25,51 | 25,65 | 25,26 | 25,41 | -0,43% | 6.905.146,00 |
| 28.07.2025 | 26,11 | 26,11 | 25,49 | 25,52 | -2,03% | 3.130.690,00 |
| 25.07.2025 | 26,39 | 26,39 | 25,81 | 26,05 | -0,99% | 4.322.185,00 |
| 24.07.2025 | 26,38 | 27,03 | 26,23 | 26,31 | -0,87% | 8.101.787,00 |
| 23.07.2025 | 25,72 | 26,60 | 25,47 | 26,54 | 3,31% | 8.673.209,00 |
| 22.07.2025 | 24,44 | 25,79 | 24,44 | 25,69 | 6,95% | 10.940.313,00 |
| 21.07.2025 | 24,27 | 24,34 | 24,00 | 24,02 | -0,66% | 6.627.354,00 |
| 18.07.2025 | 24,25 | 24,52 | 24,09 | 24,18 | 0,21% | 11.070.935,00 |
| 17.07.2025 | 24,85 | 24,90 | 24,12 | 24,13 | -4,25% | 9.568.444,00 |
| 16.07.2025 | 24,43 | 25,21 | 24,38 | 25,20 | 4,18% | 10.689.511,00 |
| 15.07.2025 | 24,88 | 25,25 | 24,17 | 24,19 | -2,18% | 9.412.521,00 |
| 14.07.2025 | 24,75 | 24,82 | 24,59 | 24,73 | -0,08% | 6.846.900,00 |
| 11.07.2025 | 24,72 | 25,01 | 24,71 | 24,75 | -1,00% | 5.409.953,00 |
| 10.07.2025 | 24,90 | 25,21 | 24,71 | 25,00 | 1,26% | 6.551.529,00 |
| 09.07.2025 | 24,67 | 25,09 | 24,47 | 24,69 | -2,64% | 9.308.094,00 |
| 08.07.2025 | 25,09 | 25,56 | 25,01 | 25,36 | 0,79% | 7.771.247,00 |
| 07.07.2025 | 25,30 | 25,38 | 25,01 | 25,16 | -0,87% | 4.261.806,00 |
| 03.07.2025 | 25,58 | 25,66 | 25,38 | 25,38 | -0,67% | 4.872.664,00 |
| 02.07.2025 | 25,30 | 25,63 | 24,82 | 25,55 | 1,67% | 11.853.583,00 |
| 01.07.2025 | 24,28 | 25,42 | 24,28 | 25,13 | 2,66% | 7.359.693,00 |
| 30.06.2025 | 24,23 | 24,62 | 24,23 | 24,48 | 0,95% | 6.893.063,00 |
| 27.06.2025 | 24,36 | 24,65 | 24,13 | 24,25 | 0,04% | 9.432.246,00 |