108,057$
0,17%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 108,01 | 108,34 | 107,72 | 108,04 | 0,16% | - |
| 08.05.2025 | 107,02 | 109,08 | 106,08 | 107,87 | 1,47% | 687.304,00 |
| 07.05.2025 | 107,26 | 107,62 | 105,36 | 106,31 | -0,35% | 527.782,00 |
| 06.05.2025 | 106,91 | 109,27 | 106,53 | 106,68 | -0,81% | 427.443,00 |
| 05.05.2025 | 107,30 | 109,33 | 107,30 | 107,55 | -0,63% | 573.249,00 |
| 02.05.2025 | 110,13 | 112,67 | 107,77 | 108,23 | 0,17% | 767.961,00 |
| 01.05.2025 | 108,21 | 110,64 | 104,98 | 108,05 | -2,91% | 796.988,00 |
| 30.04.2025 | 109,09 | 111,72 | 107,92 | 111,29 | 0,37% | 755.907,00 |
| 29.04.2025 | 109,04 | 111,16 | 108,84 | 110,88 | 1,63% | 417.418,00 |
| 28.04.2025 | 109,96 | 110,61 | 107,46 | 109,10 | -1,19% | 489.880,00 |
| 25.04.2025 | 108,89 | 110,52 | 108,28 | 110,41 | 1,15% | 485.511,00 |
| 24.04.2025 | 105,51 | 109,33 | 105,00 | 109,16 | 3,50% | 558.063,00 |
| 23.04.2025 | 106,68 | 107,85 | 105,07 | 105,47 | 1,31% | 472.953,00 |
| 22.04.2025 | 102,91 | 105,39 | 102,71 | 104,11 | 2,59% | 770.006,00 |
| 21.04.2025 | 102,02 | 102,64 | 100,21 | 101,48 | -1,72% | 353.007,00 |
| 17.04.2025 | 101,56 | 103,56 | 101,37 | 103,26 | 1,58% | 507.290,00 |
| 16.04.2025 | 101,59 | 101,97 | 99,74 | 101,65 | -0,42% | 456.644,00 |
| 15.04.2025 | 101,58 | 103,70 | 101,02 | 102,08 | 0,69% | 490.098,00 |
| 14.04.2025 | 102,94 | 103,12 | 99,88 | 101,38 | 0,38% | 618.102,00 |
| 11.04.2025 | 97,58 | 102,37 | 96,52 | 101,00 | 3,89% | 823.487,00 |
| 10.04.2025 | 97,06 | 98,21 | 93,67 | 97,22 | -2,25% | 527.318,00 |
| 09.04.2025 | 92,55 | 100,62 | 90,11 | 99,46 | 8,06% | 956.275,00 |
| 08.04.2025 | 99,40 | 99,40 | 91,00 | 92,04 | -2,49% | 1.059.706,00 |
| 07.04.2025 | 91,58 | 99,83 | 90,40 | 94,39 | -0,42% | 890.333,00 |
| 04.04.2025 | 95,79 | 97,42 | 92,88 | 94,79 | -6,03% | 905.086,00 |
| 03.04.2025 | 102,50 | 104,22 | 99,30 | 100,87 | -6,05% | 685.462,00 |
| 02.04.2025 | 104,77 | 107,73 | 104,23 | 107,36 | 1,36% | 400.889,00 |
| 01.04.2025 | 104,57 | 106,24 | 103,50 | 105,92 | 1,11% | 424.828,00 |
| 31.03.2025 | 103,13 | 105,05 | 101,18 | 104,76 | 0,91% | 582.136,00 |
| 28.03.2025 | 105,65 | 105,73 | 103,04 | 103,82 | -1,35% | 429.737,00 |
| 27.03.2025 | 107,02 | 107,19 | 105,06 | 105,24 | -1,97% | 276.552,00 |
| 26.03.2025 | 108,91 | 108,91 | 106,42 | 107,36 | -0,80% | 420.301,00 |
| 25.03.2025 | 107,84 | 108,73 | 107,12 | 108,23 | -0,30% | 344.561,00 |
| 24.03.2025 | 107,73 | 109,07 | 107,37 | 108,56 | 2,65% | 467.713,00 |
| 21.03.2025 | 105,68 | 106,38 | 104,76 | 105,76 | -0,96% | 858.206,00 |
| 20.03.2025 | 108,74 | 109,06 | 106,73 | 106,79 | -1,24% | 559.487,00 |
| 19.03.2025 | 105,46 | 108,88 | 105,38 | 108,13 | 2,50% | 586.263,00 |
| 18.03.2025 | 105,92 | 106,63 | 105,40 | 105,49 | -0,99% | 497.676,00 |
| 17.03.2025 | 103,75 | 107,67 | 103,75 | 106,55 | 1,89% | 554.576,00 |
| 14.03.2025 | 104,50 | 106,48 | 103,89 | 104,57 | 0,64% | 642.848,00 |
| 13.03.2025 | 103,01 | 104,14 | 102,12 | 103,91 | 0,76% | 464.515,00 |
| 12.03.2025 | 103,68 | 104,36 | 102,58 | 103,13 | -0,17% | 433.628,00 |
| 11.03.2025 | 103,96 | 104,60 | 102,34 | 103,31 | -0,40% | 337.074,00 |
| 10.03.2025 | 104,78 | 105,27 | 102,65 | 103,72 | -1,98% | 570.059,00 |
| 07.03.2025 | 105,39 | 106,39 | 102,89 | 105,82 | -0,35% | 531.125,00 |
| 06.03.2025 | 105,64 | 106,99 | 104,45 | 106,19 | -0,74% | 497.592,00 |
| 05.03.2025 | 106,00 | 107,68 | 105,22 | 106,98 | 1,20% | 574.829,00 |
| 04.03.2025 | 103,52 | 106,90 | 102,63 | 105,71 | -0,76% | 745.171,00 |
| 03.03.2025 | 108,67 | 109,57 | 105,92 | 106,52 | -2,18% | 895.831,00 |
| 28.02.2025 | 106,00 | 109,07 | 105,30 | 108,89 | 1,87% | 780.272,00 |
| 27.02.2025 | 107,95 | 109,11 | 106,02 | 106,89 | -0,77% | 1.021.378,00 |
| 26.02.2025 | 104,99 | 108,89 | 103,61 | 107,72 | 5,80% | 1.367.874,00 |
| 25.02.2025 | 102,50 | 105,30 | 100,58 | 101,81 | 9,95% | 2.808.142,00 |
| 24.02.2025 | 93,77 | 94,29 | 91,84 | 92,60 | -1,43% | 1.713.558,00 |
| 21.02.2025 | 98,90 | 98,90 | 93,58 | 93,94 | -3,84% | 885.866,00 |
| 20.02.2025 | 98,10 | 98,10 | 96,73 | 97,69 | -0,16% | 555.852,00 |
| 19.02.2025 | 97,74 | 98,40 | 97,33 | 97,85 | -0,22% | 494.544,00 |
| 18.02.2025 | 96,73 | 98,12 | 95,85 | 98,07 | 0,95% | 1.150.364,00 |
| 17.02.2025 | 96,89 | 97,15 | 96,89 | 97,15 | 0,15% | - |
| 14.02.2025 | 99,01 | 99,48 | 96,72 | 97,00 | -1,69% | 721.768,00 |
| 13.02.2025 | 98,00 | 98,84 | 96,40 | 98,67 | 0,94% | 647.459,00 |
| 12.02.2025 | 97,07 | 99,13 | 97,07 | 97,75 | -0,76% | 644.089,00 |
| 11.02.2025 | 104,96 | 105,86 | 98,42 | 98,50 | -6,99% | 1.072.613,00 |
| 10.02.2025 | 105,72 | 106,25 | 104,39 | 105,90 | 0,63% | 342.103,00 |
| 07.02.2025 | 105,78 | 106,44 | 104,20 | 105,24 | -0,80% | 509.194,00 |
| 06.02.2025 | 107,48 | 107,48 | 105,12 | 106,09 | -0,56% | 324.399,00 |
| 05.02.2025 | 106,40 | 106,72 | 105,53 | 106,69 | 1,56% | 463.735,00 |
| 04.02.2025 | 106,21 | 106,33 | 104,50 | 105,05 | -0,90% | 532.275,00 |
| 03.02.2025 | 104,95 | 107,20 | 103,54 | 106,00 | -1,27% | 351.085,00 |
| 31.01.2025 | 107,48 | 109,08 | 106,84 | 107,36 | -0,10% | 472.030,00 |
| 30.01.2025 | 107,42 | 108,66 | 106,92 | 107,47 | 1,48% | 221.715,00 |
| 29.01.2025 | 105,66 | 107,09 | 105,44 | 105,90 | 0,31% | 249.107,00 |
| 28.01.2025 | 106,23 | 106,23 | 103,81 | 105,57 | -0,04% | 426.591,00 |
| 27.01.2025 | 106,57 | 107,58 | 104,60 | 105,61 | -1,17% | 390.135,00 |
| 24.01.2025 | 107,88 | 108,05 | 106,27 | 106,86 | -1,14% | 290.930,00 |
| 23.01.2025 | 106,01 | 108,36 | 104,96 | 108,09 | 1,86% | 484.586,00 |
| 22.01.2025 | 107,20 | 107,94 | 105,55 | 106,12 | -0,88% | 408.731,00 |
| 21.01.2025 | 106,27 | 107,25 | 105,61 | 107,07 | 1,62% | 412.789,00 |
| 17.01.2025 | 105,82 | 106,49 | 105,12 | 105,36 | 0,87% | 394.015,00 |
| 16.01.2025 | 105,17 | 105,56 | 104,13 | 104,45 | -0,25% | 515.431,00 |
| 15.01.2025 | 106,93 | 106,93 | 104,18 | 104,71 | -0,15% | 442.326,00 |
| 14.01.2025 | 103,56 | 105,02 | 103,36 | 104,87 | 1,46% | 282.070,00 |
| 13.01.2025 | 102,87 | 103,46 | 100,13 | 103,36 | -0,24% | 589.258,00 |
| 10.01.2025 | 104,74 | 105,72 | 102,72 | 103,61 | -3,06% | 432.092,00 |
| 08.01.2025 | 108,59 | 108,59 | 104,44 | 106,88 | -2,31% | 885.780,00 |
| 07.01.2025 | 108,88 | 109,93 | 108,15 | 109,41 | 0,36% | 394.629,00 |
| 06.01.2025 | 110,30 | 111,39 | 108,75 | 109,02 | -1,15% | 541.782,00 |
| 03.01.2025 | 109,51 | 110,69 | 109,03 | 110,29 | 1,62% | 289.786,00 |
| 02.01.2025 | 109,05 | 110,23 | 107,93 | 108,53 | -0,05% | 200.785,00 |
| 31.12.2024 | 109,69 | 110,22 | 108,23 | 108,58 | -0,60% | 308.167,00 |
| 30.12.2024 | 108,00 | 109,86 | 107,44 | 109,24 | 0,05% | 272.597,00 |
| 27.12.2024 | 110,34 | 110,79 | 108,26 | 109,19 | -1,06% | 188.363,00 |
| 26.12.2024 | 109,54 | 110,79 | 109,48 | 110,36 | -0,08% | 122.610,00 |
| 24.12.2024 | 109,61 | 110,45 | 108,81 | 110,45 | 1,40% | 98.827,00 |
| 23.12.2024 | 108,68 | 109,20 | 107,23 | 108,93 | -0,08% | 199.856,00 |
| 20.12.2024 | 106,99 | 109,89 | 106,95 | 109,02 | 0,95% | 1.395.322,00 |
| 19.12.2024 | 108,78 | 109,77 | 107,15 | 107,99 | -0,25% | 433.373,00 |
| 18.12.2024 | 112,09 | 113,62 | 107,20 | 108,26 | -2,98% | 464.015,00 |
| 17.12.2024 | 112,12 | 112,90 | 110,51 | 111,58 | -1,25% | 585.375,00 |
| 16.12.2024 | 111,21 | 113,75 | 110,35 | 112,99 | 0,94% | 340.340,00 |