173,150$
0,59%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 174,82 | 175,01 | 172,38 | 173,12 | 0,57% | 36.203,00 |
| 14.10.2025 | 171,32 | 174,20 | 168,49 | 172,14 | 0,37% | 324.544,00 |
| 13.10.2025 | 173,33 | 174,20 | 171,48 | 171,50 | 0,35% | 332.740,00 |
| 10.10.2025 | 173,82 | 176,07 | 170,44 | 170,91 | -1,21% | 504.173,00 |
| 09.10.2025 | 179,61 | 180,08 | 172,52 | 173,01 | -3,70% | 445.315,00 |
| 08.10.2025 | 179,07 | 180,76 | 178,38 | 179,65 | 0,51% | 274.612,00 |
| 07.10.2025 | 181,36 | 182,01 | 177,42 | 178,74 | -1,18% | 334.385,00 |
| 06.10.2025 | 182,39 | 182,74 | 179,71 | 180,87 | -0,04% | 248.782,00 |
| 03.10.2025 | 181,39 | 183,00 | 180,92 | 180,94 | -0,34% | 25.291,00 |
| 02.10.2025 | 181,84 | 182,64 | 179,30 | 181,55 | 0,53% | 455.605,00 |
| 01.10.2025 | 177,99 | 180,99 | 177,35 | 180,60 | 1,03% | 404.385,00 |
| 30.09.2025 | 177,38 | 179,23 | 176,67 | 178,76 | 1,07% | 284.462,00 |
| 29.09.2025 | 178,36 | 178,46 | 176,43 | 176,86 | 0,02% | 302.942,00 |
| 26.09.2025 | 176,10 | 178,36 | 176,06 | 176,82 | 0,92% | 357.985,00 |
| 25.09.2025 | 174,00 | 176,24 | 173,25 | 175,20 | -0,46% | 393.755,00 |
| 24.09.2025 | 176,87 | 178,25 | 175,32 | 176,01 | -0,77% | 506.893,00 |
| 23.09.2025 | 180,80 | 183,05 | 176,58 | 177,37 | -2,22% | 565.838,00 |
| 22.09.2025 | 180,48 | 182,72 | 180,48 | 181,40 | 0,21% | 394.240,00 |
| 19.09.2025 | 182,63 | 185,57 | 180,38 | 181,02 | -1,02% | 1.235.840,00 |
| 18.09.2025 | 180,77 | 183,66 | 179,05 | 182,88 | 1,91% | 295.992,00 |
| 17.09.2025 | 182,32 | 183,33 | 178,64 | 179,46 | -1,31% | 555.921,00 |
| 16.09.2025 | 179,98 | 182,51 | 179,55 | 181,84 | 0,98% | 473.944,00 |
| 15.09.2025 | 178,36 | 180,59 | 177,27 | 180,07 | 1,45% | 455.285,00 |
| 12.09.2025 | 178,46 | 178,46 | 176,36 | 177,49 | -0,55% | 517.920,00 |
| 11.09.2025 | 174,43 | 178,69 | 173,50 | 178,47 | 2,54% | 668.087,00 |
| 10.09.2025 | 172,47 | 175,22 | 172,45 | 174,05 | 1,23% | 424.400,00 |
| 09.09.2025 | 172,52 | 172,52 | 169,70 | 171,93 | -0,66% | 195.620,00 |
| 08.09.2025 | 170,97 | 173,50 | 168,55 | 173,07 | 1,28% | 336.163,00 |
| 05.09.2025 | 172,96 | 173,17 | 169,42 | 170,88 | -0,59% | 254.201,00 |
| 04.09.2025 | 168,50 | 171,93 | 168,19 | 171,90 | 2,01% | 203.705,00 |
| 03.09.2025 | 169,03 | 169,36 | 167,28 | 168,52 | -0,37% | 255.022,00 |
| 02.09.2025 | 168,22 | 169,48 | 167,22 | 169,15 | -0,65% | 286.065,00 |
| 29.08.2025 | 171,96 | 172,72 | 169,38 | 170,25 | -1,38% | 244.846,00 |
| 28.08.2025 | 174,73 | 174,73 | 172,37 | 172,63 | -0,48% | 183.565,00 |
| 27.08.2025 | 172,05 | 174,20 | 170,80 | 173,47 | 0,68% | 289.061,00 |
| 26.08.2025 | 170,35 | 173,05 | 169,82 | 172,30 | 1,50% | 408.019,00 |
| 25.08.2025 | 170,66 | 171,43 | 169,50 | 169,75 | -0,66% | 190.770,00 |
| 22.08.2025 | 166,51 | 171,70 | 165,82 | 170,88 | 3,63% | 381.451,00 |
| 21.08.2025 | 164,97 | 166,32 | 164,00 | 164,90 | -0,49% | 400.798,00 |
| 20.08.2025 | 167,06 | 167,61 | 164,59 | 165,71 | -1,16% | 324.474,00 |
| 19.08.2025 | 166,53 | 168,46 | 166,53 | 167,65 | 0,71% | 180.992,00 |
| 18.08.2025 | 165,06 | 166,71 | 165,06 | 166,47 | 0,65% | 281.156,00 |
| 15.08.2025 | 167,56 | 167,76 | 164,50 | 165,40 | -1,24% | 277.391,00 |
| 14.08.2025 | 168,88 | 169,00 | 166,95 | 167,48 | -1,93% | 298.649,00 |
| 13.08.2025 | 171,57 | 171,57 | 168,65 | 170,78 | 0,46% | 432.774,00 |
| 12.08.2025 | 166,60 | 170,33 | 165,93 | 169,99 | 2,60% | 306.001,00 |
| 11.08.2025 | 165,27 | 166,40 | 165,27 | 165,68 | 0,01% | 238.483,00 |
| 08.08.2025 | 165,67 | 166,88 | 164,57 | 165,67 | 0,40% | 295.942,00 |
| 07.08.2025 | 166,88 | 168,42 | 164,00 | 165,01 | -0,15% | 316.428,00 |
| 06.08.2025 | 166,01 | 166,53 | 163,30 | 165,26 | -0,55% | 332.764,00 |
| 05.08.2025 | 167,61 | 168,41 | 164,22 | 166,17 | -0,46% | 371.144,00 |
| 04.08.2025 | 165,16 | 167,05 | 164,46 | 166,94 | 1,77% | 560.643,00 |
| 01.08.2025 | 166,00 | 167,56 | 163,50 | 164,04 | -3,48% | 690.086,00 |
| 31.07.2025 | 161,97 | 170,16 | 157,66 | 169,96 | 6,48% | 847.225,00 |
| 30.07.2025 | 162,36 | 162,36 | 158,79 | 159,61 | -1,03% | 532.943,00 |
| 29.07.2025 | 162,40 | 163,55 | 160,55 | 161,27 | -0,74% | 317.531,00 |
| 28.07.2025 | 160,05 | 162,94 | 160,05 | 162,47 | 0,60% | 358.003,00 |
| 25.07.2025 | 159,76 | 161,52 | 158,88 | 161,50 | 1,59% | 221.537,00 |
| 24.07.2025 | 160,34 | 160,34 | 158,07 | 158,97 | -0,64% | 341.775,00 |
| 23.07.2025 | 159,15 | 160,49 | 158,43 | 159,99 | 0,93% | 352.551,00 |
| 22.07.2025 | 156,86 | 158,98 | 155,58 | 158,52 | 1,25% | 266.880,00 |
| 21.07.2025 | 160,34 | 160,66 | 156,53 | 156,57 | -1,63% | 499.819,00 |
| 18.07.2025 | 159,53 | 159,95 | 158,08 | 159,17 | -0,02% | 236.044,00 |
| 17.07.2025 | 157,94 | 159,72 | 157,89 | 159,20 | 0,97% | 353.189,00 |
| 16.07.2025 | 156,46 | 158,26 | 154,30 | 157,67 | 1,12% | 407.025,00 |
| 15.07.2025 | 157,97 | 158,88 | 155,88 | 155,93 | -1,34% | 277.136,00 |
| 14.07.2025 | 156,79 | 158,35 | 156,37 | 158,05 | 0,12% | 284.945,00 |
| 11.07.2025 | 156,43 | 158,55 | 156,43 | 157,86 | 0,19% | 374.811,00 |
| 10.07.2025 | 158,09 | 159,57 | 157,44 | 157,56 | -0,04% | 521.592,00 |
| 09.07.2025 | 158,64 | 158,96 | 157,08 | 157,62 | -0,03% | 494.638,00 |
| 08.07.2025 | 159,15 | 159,61 | 157,39 | 157,66 | -0,74% | 792.506,00 |
| 07.07.2025 | 160,73 | 161,79 | 158,00 | 158,83 | -1,43% | 311.722,00 |
| 03.07.2025 | 160,44 | 161,53 | 158,77 | 161,13 | 0,60% | 265.401,00 |
| 02.07.2025 | 159,00 | 160,29 | 157,47 | 160,17 | 1,02% | 566.525,00 |
| 01.07.2025 | 156,10 | 159,94 | 156,10 | 158,56 | 1,10% | 276.930,00 |
| 30.06.2025 | 156,79 | 158,08 | 156,53 | 156,83 | -0,71% | 372.480,00 |
| 27.06.2025 | 158,17 | 158,94 | 156,72 | 157,95 | 0,25% | 675.066,00 |
| 26.06.2025 | 154,91 | 157,94 | 154,89 | 157,56 | 1,80% | 355.949,00 |
| 25.06.2025 | 155,90 | 157,03 | 154,11 | 154,78 | -0,15% | 351.585,00 |
| 24.06.2025 | 154,04 | 155,76 | 152,57 | 155,02 | 1,09% | 423.191,00 |
| 23.06.2025 | 150,69 | 153,48 | 149,77 | 153,35 | 1,68% | 284.259,00 |
| 20.06.2025 | 151,18 | 151,62 | 149,02 | 150,81 | 0,10% | 1.204.150,00 |
| 18.06.2025 | 149,31 | 152,38 | 149,31 | 150,66 | 0,56% | 403.396,00 |
| 17.06.2025 | 151,99 | 152,19 | 149,26 | 149,82 | -1,39% | 383.168,00 |
| 16.06.2025 | 152,52 | 153,66 | 151,46 | 151,93 | 0,98% | 328.265,00 |
| 13.06.2025 | 150,05 | 152,02 | 149,82 | 150,46 | -1,11% | 492.963,00 |
| 12.06.2025 | 151,38 | 152,28 | 150,87 | 152,15 | -0,14% | 272.007,00 |
| 11.06.2025 | 151,52 | 152,88 | 150,40 | 152,36 | 0,42% | 369.278,00 |
| 10.06.2025 | 152,35 | 152,61 | 151,17 | 151,72 | -0,16% | 277.639,00 |
| 09.06.2025 | 152,83 | 153,54 | 151,36 | 151,96 | -0,18% | 478.213,00 |
| 06.06.2025 | 152,03 | 152,79 | 150,57 | 152,24 | 1,62% | 390.678,00 |
| 05.06.2025 | 151,37 | 151,78 | 149,47 | 149,82 | -0,62% | 330.965,00 |
| 04.06.2025 | 151,19 | 152,01 | 150,74 | 150,76 | -0,03% | 251.595,00 |
| 03.06.2025 | 150,02 | 151,51 | 149,87 | 150,80 | 0,86% | 332.606,00 |
| 02.06.2025 | 149,34 | 150,10 | 147,63 | 149,51 | -0,68% | 399.481,00 |
| 30.05.2025 | 150,47 | 150,97 | 148,69 | 150,54 | -0,33% | 478.534,00 |
| 29.05.2025 | 152,22 | 152,22 | 149,34 | 151,04 | 0,09% | 305.982,00 |
| 28.05.2025 | 151,91 | 152,32 | 150,60 | 150,91 | -0,70% | 367.682,00 |
| 27.05.2025 | 149,15 | 152,15 | 147,81 | 151,98 | 3,14% | 494.043,00 |
| 23.05.2025 | 145,41 | 148,03 | 145,41 | 147,35 | -0,61% | 380.926,00 |