97,817$
-0,77%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 97,19 | 99,27 | 96,82 | 98,56 | 1,63% | 641.871,00 |
| 25.11.2025 | 97,51 | 99,07 | 96,82 | 96,98 | 0,24% | 1.125.230,00 |
| 24.11.2025 | 95,83 | 98,84 | 95,76 | 96,75 | 1,11% | 719.791,00 |
| 21.11.2025 | 93,95 | 97,19 | 93,41 | 95,69 | 1,57% | 878.923,00 |
| 20.11.2025 | 96,77 | 97,49 | 93,65 | 94,21 | -0,98% | 1.207.299,00 |
| 19.11.2025 | 96,16 | 97,43 | 94,43 | 95,14 | -1,12% | 491.110,00 |
| 18.11.2025 | 97,28 | 98,88 | 96,00 | 96,22 | -0,97% | 1.032.635,00 |
| 17.11.2025 | 98,87 | 100,44 | 96,84 | 97,16 | -1,32% | 705.214,00 |
| 14.11.2025 | 98,35 | 99,90 | 97,56 | 98,46 | -1,02% | 1.291.325,00 |
| 13.11.2025 | 103,93 | 104,48 | 98,92 | 99,47 | -5,15% | 1.034.002,00 |
| 12.11.2025 | 103,23 | 105,23 | 102,55 | 104,87 | 1,38% | 705.772,00 |
| 11.11.2025 | 102,28 | 104,14 | 100,76 | 103,44 | 2,52% | 736.953,00 |
| 10.11.2025 | 105,32 | 105,99 | 100,30 | 100,90 | -4,17% | 1.111.293,00 |
| 07.11.2025 | 105,00 | 105,99 | 101,80 | 105,29 | -0,68% | 747.506,00 |
| 06.11.2025 | 107,10 | 108,04 | 105,52 | 106,01 | -1,06% | 706.409,00 |
| 05.11.2025 | 106,79 | 107,70 | 104,49 | 107,15 | 0,52% | 1.042.338,00 |
| 04.11.2025 | 104,50 | 108,06 | 104,39 | 106,60 | -0,20% | 2.166.045,00 |
| 03.11.2025 | 101,68 | 107,40 | 99,73 | 106,81 | 6,46% | 2.700.480,00 |
| 31.10.2025 | 111,70 | 112,00 | 99,50 | 100,33 | -7,95% | 4.244.596,00 |
| 30.10.2025 | 136,20 | 142,00 | 107,29 | 108,99 | -21,12% | 6.207.877,00 |
| 29.10.2025 | 134,62 | 139,07 | 133,93 | 138,18 | 3,16% | 1.362.866,00 |
| 28.10.2025 | 135,50 | 136,27 | 133,36 | 133,95 | -1,59% | 859.555,00 |
| 27.10.2025 | 136,86 | 137,46 | 134,54 | 136,11 | 0,13% | 627.409,00 |
| 24.10.2025 | 136,20 | 137,91 | 135,03 | 135,94 | 1,00% | 508.659,00 |
| 23.10.2025 | 133,08 | 135,49 | 133,00 | 134,60 | 1,63% | 1.522.282,00 |
| 22.10.2025 | 133,68 | 133,97 | 131,38 | 132,44 | -0,91% | 520.593,00 |
| 21.10.2025 | 134,27 | 134,80 | 132,15 | 133,66 | -0,28% | 491.270,00 |
| 20.10.2025 | 132,49 | 135,44 | 132,49 | 134,03 | 2,04% | 414.531,00 |
| 17.10.2025 | 133,41 | 133,50 | 131,35 | 131,35 | -2,16% | - |
| 16.10.2025 | 134,77 | 136,10 | 132,98 | 134,25 | 0,40% | 617.746,00 |
| 15.10.2025 | 131,67 | 133,78 | 131,07 | 133,72 | 2,63% | 868.962,00 |
| 14.10.2025 | 126,50 | 130,64 | 126,24 | 130,29 | 1,57% | 633.899,00 |
| 13.10.2025 | 124,52 | 129,00 | 124,30 | 128,28 | 4,98% | 757.550,00 |
| 10.10.2025 | 126,91 | 127,21 | 122,13 | 122,20 | -3,48% | 562.126,00 |
| 09.10.2025 | 127,94 | 128,38 | 125,61 | 126,61 | -0,71% | 549.245,00 |
| 08.10.2025 | 126,54 | 127,84 | 126,30 | 127,52 | 0,77% | 379.567,00 |
| 07.10.2025 | 127,90 | 129,99 | 124,86 | 126,54 | 0,48% | 636.617,00 |
| 06.10.2025 | 126,54 | 127,96 | 125,63 | 125,94 | 0,40% | 446.141,00 |
| 03.10.2025 | 123,68 | 126,02 | 123,40 | 125,44 | 1,50% | 482.297,00 |
| 02.10.2025 | 122,50 | 124,44 | 121,79 | 123,59 | 0,96% | 450.108,00 |
| 01.10.2025 | 124,37 | 124,44 | 121,33 | 122,42 | -1,72% | 500.857,00 |
| 30.09.2025 | 124,78 | 125,51 | 123,99 | 124,56 | 0,32% | 511.249,00 |
| 29.09.2025 | 124,53 | 125,23 | 123,80 | 124,16 | 0,15% | 633.363,00 |
| 26.09.2025 | 122,62 | 124,13 | 121,41 | 123,97 | 1,03% | 524.862,00 |
| 25.09.2025 | 122,47 | 122,74 | 121,14 | 122,71 | -0,32% | 454.295,00 |
| 24.09.2025 | 124,14 | 124,60 | 122,88 | 123,11 | -1,29% | 482.121,00 |
| 23.09.2025 | 125,94 | 126,87 | 124,33 | 124,72 | -0,28% | 1.118.001,00 |
| 22.09.2025 | 120,65 | 125,21 | 119,65 | 125,07 | 3,68% | 1.264.523,00 |
| 19.09.2025 | 122,98 | 123,71 | 120,05 | 120,63 | -0,38% | 2.016.166,00 |
| 18.09.2025 | 118,94 | 121,84 | 118,69 | 121,09 | 2,70% | 578.092,00 |
| 17.09.2025 | 117,84 | 119,81 | 117,14 | 117,91 | 0,37% | 433.288,00 |
| 16.09.2025 | 120,50 | 121,09 | 117,38 | 117,47 | -2,25% | 587.234,00 |
| 15.09.2025 | 119,32 | 120,61 | 119,15 | 120,17 | 0,53% | 430.032,00 |
| 12.09.2025 | 120,48 | 121,17 | 119,21 | 119,54 | -0,80% | 564.703,00 |
| 11.09.2025 | 119,05 | 121,82 | 118,79 | 120,50 | 1,87% | 691.359,00 |
| 10.09.2025 | 119,56 | 120,36 | 117,51 | 118,29 | -0,40% | 667.477,00 |
| 09.09.2025 | 120,51 | 120,86 | 118,63 | 118,76 | -1,13% | 1.572.460,00 |
| 08.09.2025 | 120,84 | 121,30 | 119,27 | 120,12 | -0,27% | 479.793,00 |
| 05.09.2025 | 121,72 | 122,87 | 119,55 | 120,45 | -0,55% | 623.729,00 |
| 04.09.2025 | 121,40 | 121,45 | 118,85 | 121,12 | 0,17% | 597.056,00 |
| 03.09.2025 | 120,79 | 121,97 | 120,40 | 120,91 | 0,02% | 507.425,00 |
| 02.09.2025 | 121,29 | 121,75 | 120,34 | 120,88 | -1,68% | 472.996,00 |
| 29.08.2025 | 124,17 | 124,17 | 121,14 | 122,94 | -0,44% | 650.644,00 |
| 28.08.2025 | 124,59 | 124,59 | 122,76 | 123,48 | -0,36% | 619.755,00 |
| 27.08.2025 | 123,66 | 124,82 | 123,06 | 123,93 | -0,10% | 572.311,00 |
| 26.08.2025 | 123,79 | 125,31 | 123,38 | 124,06 | 0,01% | 994.507,00 |
| 25.08.2025 | 126,61 | 127,18 | 123,91 | 124,05 | -2,19% | 484.679,00 |
| 22.08.2025 | 124,36 | 127,79 | 124,18 | 126,83 | 2,77% | 579.722,00 |
| 21.08.2025 | 124,43 | 125,72 | 123,36 | 123,41 | -1,03% | 421.525,00 |
| 20.08.2025 | 125,80 | 126,80 | 124,01 | 124,69 | -0,91% | 423.057,00 |
| 19.08.2025 | 127,06 | 127,06 | 125,24 | 125,84 | -1,21% | 385.276,00 |
| 18.08.2025 | 126,26 | 127,75 | 125,90 | 127,38 | 0,87% | 419.976,00 |
| 15.08.2025 | 125,45 | 126,68 | 124,56 | 126,28 | 0,73% | 415.545,00 |
| 14.08.2025 | 127,60 | 127,60 | 124,99 | 125,37 | -2,44% | 413.552,00 |
| 13.08.2025 | 127,15 | 128,68 | 125,53 | 128,50 | 1,92% | 473.956,00 |
| 12.08.2025 | 124,71 | 126,50 | 124,23 | 126,08 | 1,69% | 417.507,00 |
| 11.08.2025 | 125,66 | 125,84 | 123,68 | 123,98 | -1,20% | 436.993,00 |
| 08.08.2025 | 125,45 | 126,39 | 124,25 | 125,48 | 0,64% | 410.880,00 |
| 07.08.2025 | 126,56 | 127,15 | 124,39 | 124,68 | -0,46% | 722.540,00 |
| 06.08.2025 | 123,66 | 126,56 | 122,83 | 125,25 | 1,18% | 886.262,00 |
| 05.08.2025 | 126,15 | 127,84 | 123,11 | 123,79 | -1,56% | 677.866,00 |
| 04.08.2025 | 124,18 | 126,36 | 123,97 | 125,75 | 2,09% | 895.305,00 |
| 01.08.2025 | 126,33 | 126,33 | 121,09 | 123,18 | -1,09% | 1.268.619,00 |
| 31.07.2025 | 130,71 | 139,45 | 122,89 | 124,54 | -10,03% | 3.113.387,00 |
| 30.07.2025 | 136,42 | 140,04 | 135,90 | 138,42 | 1,32% | 713.484,00 |
| 29.07.2025 | 137,30 | 137,95 | 135,40 | 136,62 | 0,23% | 622.759,00 |
| 28.07.2025 | 136,13 | 136,84 | 135,11 | 136,30 | 0,24% | 463.111,00 |
| 25.07.2025 | 134,67 | 136,17 | 133,72 | 135,97 | 1,48% | 533.382,00 |
| 24.07.2025 | 135,34 | 135,87 | 133,72 | 133,99 | -1,14% | 328.019,00 |
| 23.07.2025 | 134,97 | 136,00 | 134,62 | 135,54 | 0,52% | 300.126,00 |
| 22.07.2025 | 137,09 | 137,09 | 134,22 | 134,84 | -1,31% | 476.049,00 |
| 21.07.2025 | 136,63 | 137,99 | 136,37 | 136,63 | 0,18% | 518.140,00 |
| 18.07.2025 | 137,37 | 137,54 | 135,77 | 136,39 | -0,16% | 296.523,00 |
| 17.07.2025 | 136,21 | 137,68 | 135,30 | 136,61 | 0,35% | 1.068.229,00 |
| 16.07.2025 | 136,03 | 136,36 | 133,70 | 136,13 | 0,37% | 507.129,00 |
| 15.07.2025 | 136,13 | 136,46 | 134,49 | 135,63 | 0,21% | 523.739,00 |
| 14.07.2025 | 135,18 | 135,86 | 134,26 | 135,34 | 0,59% | 290.110,00 |
| 11.07.2025 | 134,46 | 135,68 | 133,75 | 134,54 | -0,73% | 396.656,00 |
| 10.07.2025 | 134,77 | 135,77 | 134,12 | 135,53 | 0,58% | 360.603,00 |
| 09.07.2025 | 133,75 | 135,15 | 132,62 | 134,75 | 0,89% | 517.876,00 |