116,336$
-0,03%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 115,32 | 118,25 | 114,56 | 116,37 | 1,98% | 572.020,00 |
| 20.11.2024 | 115,03 | 115,73 | 113,39 | 114,11 | -0,80% | 280.648,00 |
| 19.11.2024 | 113,00 | 115,98 | 112,25 | 115,03 | -0,29% | 467.409,00 |
| 18.11.2024 | 115,04 | 116,45 | 114,49 | 115,36 | 0,40% | 351.542,00 |
| 15.11.2024 | 117,45 | 117,71 | 114,56 | 114,90 | -2,29% | 385.704,00 |
| 14.11.2024 | 120,16 | 120,55 | 117,17 | 117,59 | -1,38% | 426.773,00 |
| 13.11.2024 | 121,41 | 121,60 | 119,22 | 119,23 | -1,65% | 308.321,00 |
| 12.11.2024 | 123,56 | 124,10 | 120,49 | 121,23 | -2,62% | 635.509,00 |
| 11.11.2024 | 124,61 | 124,90 | 122,75 | 124,49 | 0,61% | 267.478,00 |
| 08.11.2024 | 123,30 | 124,72 | 122,16 | 123,73 | 0,65% | 325.859,00 |
| 07.11.2024 | 122,50 | 123,80 | 121,74 | 122,93 | 0,66% | 718.700,00 |
| 06.11.2024 | 122,56 | 123,65 | 118,95 | 122,12 | 3,77% | 884.424,00 |
| 05.11.2024 | 114,63 | 118,50 | 114,55 | 117,68 | 2,36% | 731.014,00 |
| 04.11.2024 | 110,12 | 116,08 | 110,01 | 114,97 | 2,83% | 967.182,00 |
| 01.11.2024 | 112,91 | 112,91 | 108,00 | 111,81 | 0,04% | 963.729,00 |
| 31.10.2024 | 110,30 | 116,39 | 109,54 | 111,76 | 7,61% | 1.600.295,00 |
| 30.10.2024 | 103,61 | 104,93 | 102,99 | 103,86 | -0,47% | 494.419,00 |
| 29.10.2024 | 103,80 | 104,90 | 103,49 | 104,35 | -0,46% | 319.656,00 |
| 28.10.2024 | 104,23 | 105,56 | 103,67 | 104,83 | 1,89% | 450.693,00 |
| 25.10.2024 | 102,74 | 103,89 | 102,31 | 102,89 | 1,15% | 288.813,00 |
| 24.10.2024 | 102,70 | 103,08 | 101,66 | 101,72 | -0,63% | 320.282,00 |
| 23.10.2024 | 100,84 | 102,72 | 100,64 | 102,36 | 1,11% | 367.780,00 |
| 22.10.2024 | 102,79 | 102,96 | 101,18 | 101,24 | -1,85% | 259.558,00 |
| 21.10.2024 | 104,00 | 104,16 | 101,23 | 103,15 | -1,00% | 374.387,00 |
| 18.10.2024 | 105,07 | 105,31 | 103,40 | 104,19 | -0,77% | 511.240,00 |
| 17.10.2024 | 109,77 | 109,77 | 104,23 | 105,00 | -4,20% | 660.018,00 |
| 16.10.2024 | 109,51 | 110,10 | 108,79 | 109,60 | 0,48% | 352.593,00 |
| 15.10.2024 | 110,00 | 110,95 | 108,42 | 109,08 | -0,91% | 487.752,00 |
| 14.10.2024 | 109,00 | 110,87 | 108,14 | 110,08 | 1,64% | 503.138,00 |
| 11.10.2024 | 106,57 | 109,01 | 106,13 | 108,30 | 1,76% | 498.069,00 |
| 10.10.2024 | 106,90 | 107,33 | 104,07 | 106,43 | -1,93% | 552.305,00 |
| 09.10.2024 | 106,10 | 109,56 | 105,18 | 108,52 | 2,61% | 655.231,00 |
| 08.10.2024 | 104,90 | 106,28 | 103,38 | 105,76 | 0,47% | 399.208,00 |
| 07.10.2024 | 104,04 | 107,34 | 104,04 | 105,27 | 0,32% | 627.549,00 |
| 04.10.2024 | 105,04 | 106,11 | 103,79 | 104,93 | 1,29% | 187.110,00 |
| 03.10.2024 | 105,16 | 105,59 | 102,90 | 103,59 | -1,89% | 202.713,00 |
| 02.10.2024 | 104,42 | 105,98 | 103,80 | 105,59 | 0,49% | 266.037,00 |
| 01.10.2024 | 106,43 | 106,43 | 103,88 | 105,08 | -1,56% | 350.287,00 |
| 30.09.2024 | 107,11 | 108,13 | 105,15 | 106,75 | -0,49% | 615.867,00 |
| 27.09.2024 | 104,73 | 107,62 | 103,12 | 107,28 | 4,16% | 623.736,00 |
| 26.09.2024 | 104,52 | 104,52 | 102,40 | 103,00 | -0,07% | 461.100,00 |
| 25.09.2024 | 106,35 | 106,85 | 102,52 | 103,07 | -3,58% | 739.997,00 |
| 24.09.2024 | 108,51 | 108,51 | 106,00 | 106,90 | -0,31% | 635.312,00 |
| 23.09.2024 | 107,50 | 107,95 | 106,19 | 107,23 | 0,01% | 412.595,00 |
| 20.09.2024 | 106,32 | 107,39 | 105,51 | 107,22 | 0,78% | 1.269.253,00 |
| 19.09.2024 | 104,99 | 106,39 | 103,18 | 106,39 | 3,35% | 1.070.101,00 |
| 18.09.2024 | 104,22 | 105,17 | 102,04 | 102,94 | -1,30% | 598.520,00 |
| 17.09.2024 | 104,47 | 105,06 | 103,11 | 104,30 | 0,86% | 464.162,00 |
| 16.09.2024 | 102,54 | 103,64 | 101,74 | 103,41 | 0,85% | 308.804,00 |
| 13.09.2024 | 100,60 | 102,86 | 99,78 | 102,54 | 3,07% | 456.796,00 |
| 12.09.2024 | 99,71 | 100,21 | 98,37 | 99,49 | -0,17% | 868.547,00 |
| 11.09.2024 | 97,47 | 99,85 | 95,85 | 99,66 | 2,25% | 472.167,00 |
| 10.09.2024 | 96,67 | 97,83 | 96,17 | 97,47 | 0,81% | 349.900,00 |
| 09.09.2024 | 96,84 | 98,23 | 96,32 | 96,69 | -0,05% | 321.848,00 |
| 06.09.2024 | 98,70 | 98,70 | 95,80 | 96,74 | -1,77% | 407.093,00 |
| 05.09.2024 | 98,26 | 99,42 | 97,23 | 98,48 | 1,21% | 371.502,00 |
| 04.09.2024 | 97,03 | 98,81 | 96,61 | 97,30 | -0,48% | 435.207,00 |
| 03.09.2024 | 101,39 | 102,00 | 97,55 | 97,77 | -4,35% | 525.407,00 |
| 30.08.2024 | 102,76 | 102,85 | 100,87 | 102,22 | 0,60% | 624.845,00 |
| 29.08.2024 | 100,89 | 103,35 | 100,28 | 101,61 | 1,30% | 281.706,00 |
| 28.08.2024 | 101,68 | 102,13 | 99,99 | 100,31 | -1,38% | 295.434,00 |
| 27.08.2024 | 101,26 | 102,17 | 100,62 | 101,71 | 0,02% | 236.840,00 |
| 26.08.2024 | 102,75 | 103,15 | 101,47 | 101,69 | -0,26% | 358.478,00 |
| 23.08.2024 | 100,52 | 102,91 | 100,50 | 101,96 | 1,72% | 315.495,00 |
| 22.08.2024 | 99,46 | 101,18 | 99,46 | 100,23 | 0,71% | 821.285,00 |
| 21.08.2024 | 97,69 | 99,66 | 97,47 | 99,53 | 2,45% | 225.828,00 |
| 20.08.2024 | 98,22 | 98,99 | 97,06 | 97,15 | -1,39% | 310.921,00 |
| 19.08.2024 | 97,18 | 98,80 | 96,67 | 98,52 | 1,49% | 337.831,00 |
| 16.08.2024 | 96,00 | 97,74 | 95,78 | 97,07 | 0,37% | 416.118,00 |
| 15.08.2024 | 98,54 | 98,75 | 96,48 | 96,71 | 0,17% | 668.841,00 |
| 14.08.2024 | 97,43 | 97,63 | 95,26 | 96,55 | -0,27% | 517.581,00 |
| 13.08.2024 | 95,70 | 97,49 | 95,04 | 96,81 | 2,42% | 579.088,00 |
| 12.08.2024 | 98,05 | 98,08 | 93,89 | 94,52 | -3,99% | 807.570,00 |
| 09.08.2024 | 98,25 | 99,52 | 97,05 | 98,45 | -0,28% | 554.056,00 |
| 08.08.2024 | 96,72 | 98,88 | 96,00 | 98,73 | 3,76% | 977.028,00 |
| 07.08.2024 | 99,81 | 100,37 | 95,02 | 95,15 | -2,68% | 705.580,00 |
| 06.08.2024 | 98,44 | 100,75 | 97,04 | 97,77 | 0,39% | 567.207,00 |
| 05.08.2024 | 96,72 | 100,00 | 95,55 | 97,39 | -3,72% | 881.863,00 |
| 02.08.2024 | 103,85 | 105,08 | 100,72 | 101,15 | -6,33% | 1.014.918,00 |
| 01.08.2024 | 106,20 | 113,07 | 104,76 | 107,99 | 4,40% | 1.762.741,00 |
| 31.07.2024 | 102,73 | 105,58 | 101,48 | 103,44 | 1,88% | 578.750,00 |
| 30.07.2024 | 104,07 | 104,41 | 100,88 | 101,53 | -2,22% | 658.079,00 |
| 29.07.2024 | 104,45 | 105,51 | 103,00 | 103,83 | 0,26% | 497.726,00 |
| 26.07.2024 | 102,89 | 104,22 | 102,51 | 103,56 | 2,34% | 630.649,00 |
| 25.07.2024 | 101,95 | 104,00 | 100,77 | 101,19 | -0,77% | 465.918,00 |
| 24.07.2024 | 105,55 | 106,66 | 101,93 | 101,98 | -4,69% | 471.203,00 |
| 23.07.2024 | 103,67 | 107,04 | 103,59 | 107,00 | 2,68% | 554.988,00 |
| 22.07.2024 | 102,16 | 104,51 | 101,48 | 104,21 | 2,52% | 425.505,00 |
| 19.07.2024 | 102,94 | 103,74 | 100,71 | 101,65 | -0,83% | 369.495,00 |
| 18.07.2024 | 103,52 | 104,71 | 101,21 | 102,50 | -0,42% | 782.851,00 |
| 17.07.2024 | 107,43 | 107,45 | 102,82 | 102,93 | -4,19% | 1.007.460,00 |
| 16.07.2024 | 107,42 | 108,04 | 105,65 | 107,43 | 2,13% | 963.701,00 |
| 15.07.2024 | 105,74 | 106,20 | 104,00 | 105,19 | 0,57% | 920.335,00 |
| 12.07.2024 | 104,29 | 105,31 | 103,31 | 104,59 | 1,11% | 916.042,00 |
| 11.07.2024 | 104,40 | 105,79 | 101,98 | 103,44 | 3,44% | 1.361.542,00 |
| 10.07.2024 | 99,00 | 100,03 | 98,25 | 100,00 | 1,77% | 938.046,00 |
| 09.07.2024 | 98,39 | 99,19 | 97,53 | 98,26 | -0,54% | 515.615,00 |
| 08.07.2024 | 100,39 | 100,52 | 98,38 | 98,79 | -0,64% | 378.808,00 |
| 05.07.2024 | 99,01 | 99,81 | 97,66 | 99,43 | -0,04% | 415.410,00 |
| 03.07.2024 | 99,26 | 100,00 | 98,44 | 99,47 | 0,69% | 145.766,00 |