26,140$
-1,39%
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 |
|---|---|---|---|---|---|---|
| 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 | 26,25 | 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 | 25,90 | 26,52 | 25,83 | 26,08 | 2,23% | 5.959.800,00 |
| 22.09.2025 | 25,64 | 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 | 26,33 | 26,33 | 25,96 | 26,02 | -0,91% | 3.255.497,00 |
| 17.09.2025 | 26,33 | 26,86 | 26,13 | 26,26 | -0,38% | 4.560.614,00 |
| 16.09.2025 | 26,29 | 26,55 | 25,99 | 26,36 | 0,27% | 4.324.182,00 |
| 15.09.2025 | 26,47 | 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 | 27,03 | 27,05 | 26,53 | 27,01 | -0,52% | 3.846.395,00 |
| 05.09.2025 | 26,98 | 27,42 | 26,90 | 27,15 | 1,15% | 4.337.463,00 |
| 04.09.2025 | 26,50 | 26,85 | 26,18 | 26,84 | 1,44% | 4.049.861,00 |
| 03.09.2025 | 26,19 | 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 | 27,00 | 27,02 | 26,42 | 26,69 | -0,85% | 2.945.761,00 |
| 27.08.2025 | 26,64 | 27,01 | 26,44 | 26,92 | 0,75% | 7.588.509,00 |
| 26.08.2025 | 27,13 | 27,26 | 26,69 | 26,72 | -1,51% | 9.828.442,00 |
| 25.08.2025 | 27,10 | 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 | 26,60 | 26,71 | 26,42 | 26,53 | -0,30% | 3.365.966,00 |
| 20.08.2025 | 26,61 | 26,78 | 26,42 | 26,61 | 0,11% | 5.050.609,00 |
| 19.08.2025 | 26,23 | 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 | 26,00 | 26,00 | 25,55 | 25,85 | -1,34% | 5.128.789,00 |
| 13.08.2025 | 25,25 | 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 | 25,09 | 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 | 25,03 | 25,21 | 24,63 | 24,83 | -0,36% | 3.723.682,00 |
| 06.08.2025 | 24,83 | 25,24 | 24,66 | 24,92 | 0,73% | 4.602.261,00 |
| 05.08.2025 | 24,77 | 24,88 | 24,54 | 24,74 | 0,81% | 3.913.096,00 |
| 04.08.2025 | 24,38 | 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 | 24,70 | 25,04 | 24,48 | 24,60 | -0,97% | 8.767.590,00 |
| 30.07.2025 | 25,48 | 25,48 | 24,69 | 24,84 | -2,24% | 5.024.864,00 |
| 29.07.2025 | 25,52 | 25,65 | 25,26 | 25,41 | -0,43% | 6.905.146,00 |
| 28.07.2025 | 26,01 | 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 | 26,47 | 27,03 | 26,23 | 26,31 | -0,87% | 8.101.787,00 |
| 23.07.2025 | 25,73 | 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 | 24,30 | 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 | 24,88 | 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 | 24,92 | 25,25 | 24,17 | 24,19 | -2,18% | 9.412.521,00 |
| 14.07.2025 | 24,78 | 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 | 24,72 | 25,09 | 24,47 | 24,69 | -2,64% | 9.308.094,00 |
| 08.07.2025 | 25,20 | 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 | 25,36 | 25,63 | 24,82 | 25,55 | 1,67% | 11.853.583,00 |
| 01.07.2025 | 24,37 | 25,42 | 24,28 | 25,13 | 2,66% | 7.359.693,00 |
| 30.06.2025 | 24,33 | 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 |
| 26.06.2025 | 24,17 | 24,42 | 24,11 | 24,24 | 0,54% | 10.126.295,00 |
| 25.06.2025 | 24,28 | 24,46 | 23,96 | 24,11 | -2,35% | 9.246.017,00 |
| 24.06.2025 | 24,45 | 24,74 | 24,20 | 24,69 | 1,06% | 10.796.082,00 |
| 23.06.2025 | 23,43 | 24,48 | 23,39 | 24,43 | 4,31% | 24.319.448,00 |
| 20.06.2025 | 23,25 | 23,58 | 23,12 | 23,42 | 1,47% | 17.282.210,00 |
| 18.06.2025 | 23,02 | 23,34 | 22,93 | 23,08 | 0,30% | 7.019.763,00 |
| 17.06.2025 | 23,36 | 23,47 | 22,74 | 23,01 | -2,00% | 8.201.679,00 |
| 16.06.2025 | 23,22 | 23,52 | 23,06 | 23,48 | 2,09% | 6.206.793,00 |
| 13.06.2025 | 23,35 | 23,46 | 22,90 | 23,00 | -2,71% | 6.603.082,00 |
| 12.06.2025 | 23,55 | 24,15 | 23,18 | 23,64 | -0,51% | 25.696.707,00 |
| 11.06.2025 | 23,88 | 24,05 | 23,62 | 23,76 | -0,04% | 7.406.932,00 |
| 10.06.2025 | 23,21 | 23,81 | 23,16 | 23,77 | 2,99% | 6.184.459,00 |
| 09.06.2025 | 23,16 | 23,29 | 22,96 | 23,08 | 0,09% | 3.480.145,00 |
| 06.06.2025 | 22,85 | 23,13 | 22,83 | 23,06 | 1,77% | 3.932.545,00 |
| 05.06.2025 | 22,95 | 23,03 | 22,55 | 22,66 | -1,26% | 4.946.821,00 |
| 04.06.2025 | 23,14 | 23,32 | 22,94 | 22,95 | -0,48% | 4.570.493,00 |
| 03.06.2025 | 22,80 | 23,23 | 22,55 | 23,06 | 0,83% | 5.338.179,00 |
| 02.06.2025 | 23,19 | 23,45 | 22,76 | 22,87 | -4,55% | 9.447.294,00 |
| 30.05.2025 | 24,18 | 24,26 | 23,68 | 23,96 | -1,44% | 47.959.123,00 |
| 29.05.2025 | 24,44 | 24,44 | 23,93 | 24,31 | -0,08% | 5.667.775,00 |
| 28.05.2025 | 24,50 | 24,64 | 24,29 | 24,33 | -0,61% | 5.465.394,00 |
| 27.05.2025 | 24,28 | 24,55 | 24,16 | 24,48 | 2,00% | 6.817.259,00 |
| 23.05.2025 | 23,82 | 24,07 | 23,63 | 24,00 | -0,25% | 3.920.134,00 |
| 22.05.2025 | 24,20 | 24,31 | 23,94 | 24,06 | -0,91% | 4.293.268,00 |
| 21.05.2025 | 25,01 | 25,01 | 24,26 | 24,28 | -3,69% | 3.522.888,00 |
| 20.05.2025 | 25,43 | 25,63 | 25,14 | 25,21 | -0,98% | 3.054.365,00 |
| 19.05.2025 | 25,25 | 25,51 | 25,05 | 25,46 | -0,12% | 3.181.369,00 |
| 16.05.2025 | 25,17 | 25,49 | 24,92 | 25,49 | 1,23% | 2.514.069,00 |
| 15.05.2025 | 25,15 | 25,26 | 24,84 | 25,18 | 0,36% | 3.343.168,00 |
| 14.05.2025 | 25,51 | 25,65 | 24,86 | 25,09 | -2,11% | 6.124.027,00 |
| 13.05.2025 | 25,68 | 25,81 | 25,54 | 25,63 | -0,08% | 3.413.081,00 |
| 12.05.2025 | 25,78 | 26,20 | 25,52 | 25,65 | 2,11% | 3.611.313,00 |
| 09.05.2025 | 25,38 | 25,47 | 25,04 | 25,12 | -0,48% | 3.213.007,00 |