186,820$
-0,63%
Echtzeit-Aktienkurs ITT Inc.
Bid:
Ask:
Aktienkurse zur ITT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 187,46 | 189,59 | 185,05 | 186,82 | -0,63% | 7.175,00 |
| 17.03.2026 | 188,00 | 189,35 | 182,03 | 188,00 | -0,05% | 1.007.766,00 |
| 16.03.2026 | 191,25 | 192,00 | 187,72 | 188,09 | 0,18% | 681.889,00 |
| 13.03.2026 | 187,09 | 189,54 | 182,80 | 187,76 | 0,64% | 1.021.526,00 |
| 12.03.2026 | 188,73 | 189,11 | 184,61 | 186,56 | -1,37% | 1.380.922,00 |
| 11.03.2026 | 189,00 | 191,31 | 188,00 | 189,16 | -0,41% | 741.636,00 |
| 10.03.2026 | 186,19 | 193,73 | 184,85 | 189,94 | 1,95% | 1.449.879,00 |
| 09.03.2026 | 181,96 | 186,84 | 178,00 | 186,31 | 0,39% | 816.417,00 |
| 06.03.2026 | 185,41 | 186,20 | 181,32 | 185,59 | -2,68% | 1.443.800,00 |
| 05.03.2026 | 194,96 | 195,88 | 188,48 | 190,70 | -3,57% | 770.946,00 |
| 04.03.2026 | 193,05 | 198,42 | 191,02 | 197,75 | 2,77% | 886.733,00 |
| 03.03.2026 | 193,51 | 193,73 | 187,05 | 192,42 | -3,30% | 747.671,00 |
| 02.03.2026 | 200,82 | 204,05 | 196,76 | 198,99 | -1,69% | 1.276.616,00 |
| 27.02.2026 | 202,23 | 203,57 | 200,12 | 202,41 | -0,85% | 1.195.110,00 |
| 26.02.2026 | 209,68 | 209,70 | 200,12 | 204,14 | -2,26% | 765.729,00 |
| 25.02.2026 | 207,90 | 209,31 | 205,04 | 208,86 | 0,92% | 599.228,00 |
| 24.02.2026 | 204,77 | 208,06 | 204,77 | 206,95 | 1,37% | 844.864,00 |
| 23.02.2026 | 205,44 | 207,83 | 200,80 | 204,15 | -1,12% | 444.371,00 |
| 20.02.2026 | 204,22 | 207,77 | 203,61 | 206,47 | 1,05% | 609.899,00 |
| 19.02.2026 | 204,09 | 206,01 | 202,30 | 204,32 | -0,30% | 793.841,00 |
| 18.02.2026 | 204,09 | 206,83 | 203,66 | 204,94 | 0,12% | 753.903,00 |
| 17.02.2026 | 202,00 | 206,01 | 199,94 | 204,69 | 0,78% | 890.371,00 |
| 13.02.2026 | 199,67 | 205,18 | 199,67 | 203,11 | 2,01% | 1.447.113,00 |
| 12.02.2026 | 203,81 | 206,57 | 196,28 | 199,11 | -1,32% | 754.062,00 |
| 11.02.2026 | 202,52 | 206,47 | 199,31 | 201,78 | 0,66% | 1.057.058,00 |
| 10.02.2026 | 200,88 | 202,38 | 198,16 | 200,46 | -0,21% | 1.448.413,00 |
| 09.02.2026 | 207,01 | 207,98 | 199,52 | 200,88 | -2,90% | 1.558.220,00 |
| 06.02.2026 | 201,55 | 207,86 | 200,40 | 206,87 | 2,39% | 1.395.831,00 |
| 05.02.2026 | 200,30 | 205,71 | 190,95 | 202,05 | 9,13% | 2.814.227,00 |
| 04.02.2026 | 185,92 | 190,15 | 184,60 | 185,15 | -0,42% | 1.444.424,00 |
| 03.02.2026 | 185,48 | 188,84 | 183,29 | 185,94 | 0,03% | 976.027,00 |
| 02.02.2026 | 181,45 | 186,44 | 181,32 | 185,89 | 1,97% | 872.687,00 |
| 30.01.2026 | 182,62 | 185,07 | 181,18 | 182,30 | -1,32% | 810.652,00 |
| 29.01.2026 | 182,84 | 184,75 | 180,70 | 184,73 | 2,20% | 620.368,00 |
| 28.01.2026 | 182,47 | 182,95 | 178,08 | 180,75 | -1,21% | 1.145.298,00 |
| 27.01.2026 | 184,46 | 185,29 | 182,78 | 182,96 | -0,57% | 412.339,00 |
| 26.01.2026 | 183,75 | 185,82 | 183,24 | 184,01 | 0,47% | 653.609,00 |
| 23.01.2026 | 183,58 | 184,38 | 181,17 | 183,15 | -0,59% | 483.234,00 |
| 22.01.2026 | 187,17 | 187,65 | 183,75 | 184,23 | -0,74% | 874.341,00 |
| 21.01.2026 | 181,56 | 186,94 | 180,85 | 185,60 | 3,24% | 784.280,00 |
| 20.01.2026 | 181,00 | 182,77 | 178,49 | 179,77 | -2,11% | 609.726,00 |
| 16.01.2026 | 183,23 | 184,48 | 181,91 | 183,65 | 0,31% | 674.673,00 |
| 15.01.2026 | 183,14 | 185,00 | 182,52 | 183,08 | 1,17% | 769.513,00 |
| 14.01.2026 | 184,54 | 184,54 | 180,29 | 180,97 | -1,78% | 569.076,00 |
| 13.01.2026 | 182,92 | 184,37 | 181,31 | 184,25 | 0,85% | 476.735,00 |
| 12.01.2026 | 180,94 | 183,30 | 180,94 | 182,70 | 0,36% | 469.749,00 |
| 09.01.2026 | 181,12 | 183,60 | 180,81 | 182,05 | 1,03% | 503.794,00 |
| 08.01.2026 | 176,58 | 180,74 | 176,13 | 180,20 | 1,29% | 770.956,00 |
| 07.01.2026 | 180,03 | 180,79 | 175,58 | 177,90 | -1,16% | 660.875,00 |
| 06.01.2026 | 178,68 | 180,38 | 172,98 | 179,98 | 0,32% | 2.115.651,00 |
| 05.01.2026 | 175,25 | 180,40 | 174,83 | 179,40 | 2,98% | 898.512,00 |
| 02.01.2026 | 174,38 | 175,10 | 172,72 | 174,21 | 0,40% | 1.085.072,00 |
| 31.12.2025 | 177,12 | 177,12 | 172,90 | 173,51 | -1,79% | 900.848,00 |
| 30.12.2025 | 177,24 | 177,46 | 175,93 | 176,68 | -0,42% | 735.375,00 |
| 29.12.2025 | 177,74 | 178,49 | 177,32 | 177,43 | -0,26% | 1.998.158,00 |
| 26.12.2025 | 177,93 | 178,51 | 177,23 | 177,89 | 0,09% | 332.477,00 |
| 24.12.2025 | 177,80 | 179,08 | 177,13 | 177,73 | 0,15% | 321.357,00 |
| 23.12.2025 | 177,47 | 177,80 | 175,12 | 177,47 | 0,08% | 561.766,00 |
| 22.12.2025 | 177,00 | 178,02 | 175,68 | 177,33 | 0,47% | 1.014.513,00 |
| 19.12.2025 | 173,38 | 176,62 | 172,81 | 176,50 | 1,65% | 1.473.160,00 |
| 18.12.2025 | 173,85 | 175,17 | 171,68 | 173,64 | 0,91% | 579.676,00 |
| 17.12.2025 | 174,47 | 176,52 | 171,64 | 172,08 | -1,70% | 737.053,00 |
| 16.12.2025 | 174,22 | 176,29 | 172,99 | 175,05 | 0,57% | 971.634,00 |
| 15.12.2025 | 175,94 | 176,38 | 173,12 | 174,05 | 0,13% | 661.099,00 |
| 12.12.2025 | 174,90 | 176,49 | 170,45 | 173,82 | -0,61% | 1.328.548,00 |
| 11.12.2025 | 171,60 | 176,06 | 170,50 | 174,89 | 1,76% | 1.645.393,00 |
| 10.12.2025 | 172,54 | 172,88 | 169,94 | 171,87 | 0,80% | 1.849.674,00 |
| 09.12.2025 | 167,00 | 172,34 | 166,96 | 170,50 | 0,60% | 5.514.516,00 |
| 08.12.2025 | 178,00 | 178,00 | 168,66 | 169,49 | -6,35% | 1.860.179,00 |
| 05.12.2025 | 180,00 | 181,93 | 173,37 | 180,99 | -1,31% | 890.107,00 |
| 04.12.2025 | 180,41 | 183,44 | 180,06 | 183,39 | 1,55% | 800.060,00 |
| 03.12.2025 | 177,56 | 183,39 | 177,48 | 180,59 | 0,60% | 548.975,00 |
| 02.12.2025 | 183,86 | 185,53 | 177,94 | 179,52 | -1,50% | 855.694,00 |
| 01.12.2025 | 182,80 | 184,48 | 181,40 | 182,25 | -1,04% | 865.552,00 |
| 28.11.2025 | 183,55 | 184,68 | 182,26 | 184,16 | -0,08% | 314.169,00 |
| 26.11.2025 | 183,50 | 185,77 | 183,23 | 184,30 | 0,43% | 558.185,00 |
| 25.11.2025 | 182,26 | 184,24 | 180,27 | 183,52 | 1,47% | 590.038,00 |
| 24.11.2025 | 178,32 | 182,48 | 178,32 | 180,86 | 1,04% | 896.602,00 |
| 21.11.2025 | 179,07 | 181,33 | 176,48 | 178,99 | 0,07% | 1.326.748,00 |
| 20.11.2025 | 186,26 | 187,35 | 178,55 | 178,87 | -2,05% | 547.918,00 |
| 19.11.2025 | 182,01 | 185,19 | 180,62 | 182,62 | 0,34% | 641.474,00 |
| 18.11.2025 | 180,94 | 184,88 | 178,75 | 182,01 | -0,08% | 480.500,00 |
| 17.11.2025 | 184,68 | 185,54 | 181,11 | 182,16 | -1,36% | 423.388,00 |
| 14.11.2025 | 181,48 | 187,23 | 179,63 | 184,68 | -0,04% | 460.314,00 |
| 13.11.2025 | 189,31 | 192,13 | 184,45 | 184,75 | -2,65% | 370.390,00 |
| 12.11.2025 | 190,42 | 192,78 | 189,33 | 189,77 | -0,39% | 284.944,00 |
| 11.11.2025 | 190,21 | 191,51 | 189,42 | 190,52 | -0,28% | 243.900,00 |
| 10.11.2025 | 190,42 | 192,73 | 188,64 | 191,05 | 1,52% | 384.271,00 |
| 07.11.2025 | 183,82 | 188,42 | 183,25 | 188,19 | 1,42% | 375.372,00 |
| 06.11.2025 | 189,01 | 193,83 | 183,95 | 185,55 | -1,55% | 437.150,00 |
| 05.11.2025 | 185,45 | 190,00 | 183,83 | 188,48 | 1,43% | 390.722,00 |
| 04.11.2025 | 183,59 | 186,36 | 180,40 | 185,82 | 0,15% | 356.190,00 |
| 03.11.2025 | 183,71 | 185,93 | 181,96 | 185,54 | 0,25% | 474.072,00 |
| 31.10.2025 | 187,04 | 188,20 | 184,22 | 185,07 | -1,06% | 561.719,00 |
| 30.10.2025 | 195,48 | 197,07 | 185,60 | 187,06 | -4,30% | 859.395,00 |
| 29.10.2025 | 177,99 | 195,92 | 177,99 | 195,47 | 11,13% | 1.155.621,00 |
| 28.10.2025 | 177,36 | 178,25 | 175,35 | 175,89 | -0,42% | 730.244,00 |
| 27.10.2025 | 178,42 | 178,42 | 175,83 | 176,63 | 0,16% | 548.458,00 |
| 24.10.2025 | 177,01 | 178,10 | 176,17 | 176,35 | 0,48% | 285.893,00 |
| 23.10.2025 | 173,36 | 176,19 | 173,07 | 175,50 | 1,89% | 266.895,00 |