The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
29,089$ 0,07%
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
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
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