27,085$
-1,72%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,54 | 27,59 | 26,96 | 27,07 | -1,78% | 6.038.185,00 |
| 20.02.2025 | 27,55 | 27,76 | 27,26 | 27,56 | 0,04% | 5.496.888,00 |
| 19.02.2025 | 27,51 | 27,85 | 27,43 | 27,55 | 0,00% | 5.280.298,00 |
| 18.02.2025 | 26,96 | 27,59 | 26,85 | 27,55 | 1,65% | 5.646.616,00 |
| 17.02.2025 | 27,12 | 27,12 | 27,07 | 27,10 | 0,19% | - |
| 14.02.2025 | 27,13 | 27,28 | 26,87 | 27,05 | 0,33% | 5.974.636,00 |
| 13.02.2025 | 26,79 | 27,02 | 26,51 | 26,96 | 0,67% | 8.244.572,00 |
| 12.02.2025 | 27,02 | 27,20 | 26,43 | 26,78 | -1,44% | 7.017.893,00 |
| 11.02.2025 | 27,01 | 27,25 | 26,93 | 27,17 | -0,04% | 4.145.001,00 |
| 10.02.2025 | 27,65 | 27,73 | 27,07 | 27,18 | -1,13% | 6.125.090,00 |
| 07.02.2025 | 27,81 | 27,97 | 27,46 | 27,49 | -0,83% | 3.826.323,00 |
| 06.02.2025 | 27,99 | 28,30 | 27,54 | 27,72 | -0,93% | 6.698.838,00 |
| 05.02.2025 | 28,73 | 28,92 | 27,29 | 27,98 | -2,85% | 8.757.961,00 |
| 04.02.2025 | 29,00 | 29,25 | 28,71 | 28,80 | -0,69% | 5.000.405,00 |
| 03.02.2025 | 28,41 | 29,24 | 28,27 | 29,00 | 1,15% | 5.890.090,00 |
| 31.01.2025 | 28,50 | 29,10 | 28,50 | 28,67 | -0,14% | 6.298.452,00 |
| 30.01.2025 | 28,90 | 28,98 | 28,56 | 28,71 | -0,24% | 3.007.089,00 |
| 29.01.2025 | 28,66 | 29,15 | 28,66 | 28,78 | -0,24% | 3.666.428,00 |
| 28.01.2025 | 29,24 | 29,34 | 28,83 | 28,85 | -1,47% | 2.862.867,00 |
| 27.01.2025 | 28,77 | 29,52 | 28,73 | 29,28 | 2,59% | 3.349.309,00 |
| 24.01.2025 | 28,43 | 28,84 | 28,36 | 28,54 | 0,96% | 3.806.655,00 |
| 23.01.2025 | 28,10 | 28,45 | 28,08 | 28,27 | 0,21% | 3.063.794,00 |
| 22.01.2025 | 28,31 | 28,31 | 27,87 | 28,21 | -0,04% | 3.779.847,00 |
| 21.01.2025 | 27,96 | 28,43 | 27,93 | 28,22 | 1,40% | 5.792.746,00 |
| 17.01.2025 | 28,11 | 28,24 | 27,78 | 27,83 | -0,22% | 5.109.287,00 |
| 16.01.2025 | 27,82 | 28,11 | 27,76 | 27,89 | 0,40% | 4.294.920,00 |
| 15.01.2025 | 27,77 | 27,89 | 27,46 | 27,78 | 1,76% | 4.663.702,00 |
| 14.01.2025 | 26,90 | 27,54 | 26,89 | 27,30 | 1,79% | 8.083.000,00 |
| 13.01.2025 | 26,52 | 26,96 | 26,30 | 26,82 | 0,68% | 7.080.395,00 |
| 10.01.2025 | 27,04 | 27,40 | 26,60 | 26,64 | -3,23% | 6.783.984,00 |
| 08.01.2025 | 27,56 | 27,61 | 27,33 | 27,53 | -0,61% | 3.286.083,00 |
| 07.01.2025 | 28,02 | 28,25 | 27,62 | 27,70 | -1,04% | 5.023.816,00 |
| 06.01.2025 | 28,14 | 28,34 | 27,83 | 27,99 | -0,50% | 4.902.404,00 |
| 03.01.2025 | 28,18 | 28,28 | 27,89 | 28,13 | 0,00% | 3.460.752,00 |
| 02.01.2025 | 28,09 | 28,27 | 27,91 | 28,13 | 0,39% | 2.857.156,00 |
| 31.12.2024 | 27,83 | 28,24 | 27,75 | 28,02 | 0,83% | 2.741.495,00 |
| 30.12.2024 | 27,92 | 28,00 | 27,58 | 27,79 | -1,14% | 3.106.807,00 |
| 27.12.2024 | 28,41 | 28,60 | 28,11 | 28,11 | -1,54% | 2.975.016,00 |
| 26.12.2024 | 28,34 | 28,67 | 28,12 | 28,55 | 0,74% | 2.318.265,00 |
| 24.12.2024 | 28,41 | 28,47 | 28,12 | 28,34 | -0,56% | 1.773.317,00 |
| 23.12.2024 | 28,99 | 29,14 | 28,34 | 28,50 | -1,96% | 3.679.649,00 |
| 20.12.2024 | 28,69 | 29,34 | 28,42 | 29,07 | 1,54% | 20.653.567,00 |
| 19.12.2024 | 29,15 | 29,41 | 28,60 | 28,63 | -1,51% | 8.361.096,00 |
| 18.12.2024 | 29,13 | 29,98 | 29,05 | 29,07 | -0,34% | 6.231.445,00 |
| 17.12.2024 | 29,70 | 29,98 | 29,08 | 29,17 | -2,51% | 5.569.488,00 |
| 16.12.2024 | 29,80 | 30,36 | 29,75 | 29,92 | 0,10% | 7.591.310,00 |
| 13.12.2024 | 29,72 | 29,94 | 29,36 | 29,89 | 0,37% | 4.246.653,00 |
| 12.12.2024 | 30,10 | 30,41 | 29,71 | 29,78 | -1,06% | 4.582.934,00 |
| 11.12.2024 | 30,42 | 30,67 | 30,10 | 30,10 | -0,92% | 8.344.903,00 |
| 10.12.2024 | 30,16 | 31,27 | 29,83 | 30,38 | 0,26% | 14.260.180,00 |
| 09.12.2024 | 32,96 | 33,05 | 30,24 | 30,30 | 3,55% | 34.738.737,00 |
| 06.12.2024 | 29,68 | 29,72 | 29,10 | 29,26 | -0,75% | 3.557.588,00 |
| 05.12.2024 | 29,24 | 29,67 | 29,20 | 29,48 | 0,82% | 6.270.330,00 |
| 04.12.2024 | 29,90 | 29,90 | 29,22 | 29,24 | -2,21% | 5.076.787,00 |
| 03.12.2024 | 30,18 | 30,22 | 29,79 | 29,90 | -0,73% | 7.341.086,00 |
| 02.12.2024 | 30,49 | 30,57 | 29,93 | 30,12 | -2,24% | 4.901.948,00 |
| 29.11.2024 | 30,67 | 31,00 | 30,52 | 30,81 | 1,08% | 2.885.116,00 |
| 27.11.2024 | 30,94 | 31,01 | 30,34 | 30,48 | -0,49% | 4.615.527,00 |
| 26.11.2024 | 30,55 | 30,83 | 30,40 | 30,63 | -0,16% | 4.972.341,00 |
| 25.11.2024 | 29,83 | 30,72 | 29,73 | 30,68 | 3,72% | 8.465.097,00 |
| 22.11.2024 | 29,16 | 29,70 | 29,05 | 29,58 | 1,48% | 6.026.675,00 |
| 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 |