99,497$
0,27%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 99,36 | 101,37 | 99,36 | 100,17 | 0,95% | - |
| 28.01.2026 | 103,20 | 103,48 | 97,88 | 99,23 | 0,23% | 600.688,00 |
| 27.01.2026 | 98,60 | 99,06 | 97,17 | 99,00 | 0,63% | 307.548,00 |
| 26.01.2026 | 98,39 | 99,20 | 97,66 | 98,38 | 0,73% | 450.618,00 |
| 23.01.2026 | 100,18 | 100,44 | 97,56 | 97,67 | -2,03% | 501.387,00 |
| 22.01.2026 | 100,12 | 101,21 | 98,23 | 99,69 | 0,76% | 322.688,00 |
| 21.01.2026 | 97,98 | 99,65 | 97,00 | 98,94 | 2,20% | 547.122,00 |
| 20.01.2026 | 98,81 | 99,66 | 96,31 | 96,81 | -2,19% | 814.416,00 |
| 19.01.2026 | 98,32 | 98,98 | 98,32 | 98,98 | -1,06% | - |
| 16.01.2026 | 100,92 | 100,92 | 99,17 | 100,04 | -0,86% | 318.504,00 |
| 15.01.2026 | 99,62 | 101,83 | 99,22 | 100,91 | 2,59% | 783.006,00 |
| 14.01.2026 | 99,53 | 100,09 | 97,26 | 98,36 | -0,93% | 736.219,00 |
| 13.01.2026 | 97,80 | 100,18 | 97,47 | 99,28 | 1,89% | 611.844,00 |
| 12.01.2026 | 98,47 | 98,86 | 96,98 | 97,44 | -1,88% | 548.432,00 |
| 09.01.2026 | 98,91 | 100,00 | 97,69 | 99,31 | 0,88% | 811.736,00 |
| 08.01.2026 | 97,27 | 98,58 | 96,53 | 98,44 | 1,22% | 405.802,00 |
| 07.01.2026 | 97,45 | 98,06 | 96,40 | 97,25 | -0,39% | 430.624,00 |
| 06.01.2026 | 96,55 | 97,99 | 95,13 | 97,63 | 0,93% | 491.507,00 |
| 05.01.2026 | 94,80 | 97,98 | 94,48 | 96,73 | 2,39% | 520.631,00 |
| 02.01.2026 | 93,53 | 94,99 | 93,30 | 94,47 | 1,73% | 379.640,00 |
| 31.12.2025 | 94,25 | 94,82 | 92,69 | 92,86 | -1,45% | 397.875,00 |
| 30.12.2025 | 95,12 | 95,34 | 94,16 | 94,23 | -0,91% | 385.836,00 |
| 29.12.2025 | 96,46 | 97,09 | 94,88 | 95,10 | -1,41% | 403.159,00 |
| 26.12.2025 | 95,91 | 96,58 | 95,54 | 96,46 | 0,56% | 227.673,00 |
| 24.12.2025 | 95,97 | 96,68 | 95,81 | 95,92 | 0,13% | 111.294,00 |
| 23.12.2025 | 95,41 | 96,48 | 94,73 | 95,80 | 0,23% | 820.858,00 |
| 22.12.2025 | 95,81 | 97,08 | 94,93 | 95,58 | -0,69% | 547.428,00 |
| 19.12.2025 | 94,52 | 96,56 | 94,50 | 96,24 | 1,80% | 1.823.282,00 |
| 18.12.2025 | 95,94 | 96,54 | 93,86 | 94,54 | -0,13% | 541.862,00 |
| 17.12.2025 | 95,73 | 97,22 | 94,40 | 94,66 | -0,70% | 617.496,00 |
| 16.12.2025 | 95,08 | 96,68 | 94,98 | 95,33 | 0,08% | 664.904,00 |
| 15.12.2025 | 96,46 | 97,56 | 94,83 | 95,25 | -0,97% | 715.085,00 |
| 12.12.2025 | 97,99 | 99,23 | 95,84 | 96,18 | -2,13% | 757.969,00 |
| 11.12.2025 | 98,44 | 99,05 | 97,45 | 98,27 | -0,02% | 382.257,00 |
| 10.12.2025 | 96,64 | 98,82 | 95,73 | 98,29 | 1,89% | 535.770,00 |
| 09.12.2025 | 97,20 | 98,61 | 96,43 | 96,47 | -0,28% | 377.282,00 |
| 08.12.2025 | 98,56 | 98,75 | 96,65 | 96,74 | -1,15% | 406.801,00 |
| 05.12.2025 | 99,15 | 100,20 | 97,45 | 97,87 | -1,30% | 457.680,00 |
| 04.12.2025 | 98,34 | 99,89 | 97,50 | 99,16 | 0,83% | 575.252,00 |
| 03.12.2025 | 96,76 | 98,44 | 96,35 | 98,34 | 1,75% | 428.451,00 |
| 02.12.2025 | 98,21 | 98,21 | 96,46 | 96,65 | -0,72% | 394.204,00 |
| 01.12.2025 | 98,36 | 98,96 | 97,09 | 97,35 | -1,71% | 639.216,00 |
| 28.11.2025 | 99,01 | 99,35 | 98,40 | 99,04 | 0,49% | 423.085,00 |
| 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 |