158,320$
1,64%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 156,70 | 159,03 | 155,67 | 158,32 | 1,64% | 233.326,00 |
| 20.11.2024 | 157,86 | 158,30 | 155,20 | 155,77 | -1,37% | 1.810.468,00 |
| 19.11.2024 | 157,51 | 158,58 | 156,77 | 157,93 | 0,15% | 2.812.107,00 |
| 18.11.2024 | 155,00 | 157,78 | 154,86 | 157,69 | 1,38% | 3.968.432,00 |
| 15.11.2024 | 155,79 | 156,96 | 155,13 | 155,55 | -0,59% | 2.795.449,00 |
| 14.11.2024 | 155,71 | 157,66 | 155,52 | 156,47 | 0,40% | 2.542.195,00 |
| 13.11.2024 | 156,83 | 157,10 | 155,50 | 155,84 | -0,14% | 2.026.352,00 |
| 12.11.2024 | 157,05 | 157,68 | 155,92 | 156,06 | -0,65% | 2.011.170,00 |
| 11.11.2024 | 159,11 | 159,81 | 156,68 | 157,08 | 0,42% | 2.974.493,00 |
| 08.11.2024 | 157,52 | 159,04 | 156,40 | 156,42 | 0,20% | 4.946.737,00 |
| 07.11.2024 | 156,06 | 156,46 | 155,16 | 156,11 | 0,21% | 2.426.651,00 |
| 06.11.2024 | 160,26 | 160,61 | 152,32 | 155,79 | -1,31% | 5.989.564,00 |
| 05.11.2024 | 154,87 | 157,91 | 154,70 | 157,85 | 2,17% | 2.163.350,00 |
| 04.11.2024 | 155,51 | 156,07 | 154,04 | 154,49 | -0,10% | 2.418.500,00 |
| 01.11.2024 | 153,48 | 156,36 | 153,20 | 154,64 | -0,79% | 4.510.332,00 |
| 31.10.2024 | 159,32 | 159,59 | 153,95 | 155,87 | -6,40% | 7.905.430,00 |
| 30.10.2024 | 166,76 | 167,99 | 166,38 | 166,53 | -0,11% | 2.726.117,00 |
| 29.10.2024 | 165,62 | 167,16 | 165,57 | 166,72 | 0,17% | 2.238.670,00 |
| 28.10.2024 | 166,38 | 166,95 | 165,76 | 166,44 | 0,68% | 2.430.558,00 |
| 25.10.2024 | 167,27 | 167,64 | 165,23 | 165,31 | -0,95% | 2.994.060,00 |
| 24.10.2024 | 165,29 | 167,55 | 164,78 | 166,90 | 1,15% | 4.877.744,00 |
| 23.10.2024 | 165,62 | 166,03 | 163,97 | 165,00 | -0,57% | 4.446.753,00 |
| 22.10.2024 | 165,25 | 166,67 | 165,00 | 165,94 | -0,24% | 1.881.351,00 |
| 21.10.2024 | 165,73 | 166,63 | 165,59 | 166,34 | -0,29% | 2.354.000,00 |
| 18.10.2024 | 165,00 | 167,06 | 164,40 | 166,83 | 1,23% | 2.310.759,00 |
| 17.10.2024 | 166,19 | 166,29 | 164,79 | 164,81 | -0,19% | 2.101.231,00 |
| 16.10.2024 | 164,19 | 165,33 | 163,32 | 165,13 | -0,03% | 1.735.450,00 |
| 15.10.2024 | 165,91 | 167,23 | 164,91 | 165,18 | 0,49% | 2.621.767,00 |
| 14.10.2024 | 162,48 | 164,75 | 162,28 | 164,38 | 1,11% | 2.717.693,00 |
| 11.10.2024 | 161,39 | 162,82 | 160,73 | 162,57 | 1,20% | 2.609.565,00 |
| 10.10.2024 | 161,67 | 161,94 | 159,81 | 160,65 | -0,67% | 1.671.526,00 |
| 09.10.2024 | 162,00 | 162,85 | 161,70 | 161,74 | -0,22% | 1.725.508,00 |
| 08.10.2024 | 160,94 | 162,25 | 160,39 | 162,09 | 1,60% | 1.932.637,00 |
| 07.10.2024 | 162,22 | 162,55 | 159,23 | 159,54 | -1,98% | 2.554.980,00 |
| 04.10.2024 | 163,57 | 164,18 | 162,48 | 162,76 | -0,31% | 2.233.038,00 |
| 03.10.2024 | 161,14 | 163,35 | 160,68 | 163,26 | 1,45% | 2.547.833,00 |
| 02.10.2024 | 160,52 | 161,15 | 159,62 | 160,92 | -0,14% | 1.960.758,00 |
| 01.10.2024 | 161,07 | 162,12 | 159,32 | 161,14 | 0,31% | 3.073.613,00 |
| 30.09.2024 | 158,97 | 160,78 | 158,22 | 160,64 | 1,27% | 1.752.852,00 |
| 27.09.2024 | 158,27 | 159,29 | 157,74 | 158,62 | 0,32% | 3.329.491,00 |
| 26.09.2024 | 159,57 | 160,32 | 157,85 | 158,12 | -0,83% | 2.844.678,00 |
| 25.09.2024 | 158,91 | 159,80 | 158,51 | 159,45 | 0,44% | 2.391.910,00 |
| 24.09.2024 | 159,63 | 159,79 | 157,48 | 158,75 | -0,75% | 2.308.361,00 |
| 23.09.2024 | 159,84 | 160,98 | 159,40 | 159,95 | 0,07% | 1.639.268,00 |
| 20.09.2024 | 159,02 | 159,85 | 158,23 | 159,84 | 0,61% | 4.843.357,00 |
| 19.09.2024 | 162,18 | 162,39 | 157,95 | 158,87 | -1,46% | 4.436.788,00 |
| 18.09.2024 | 162,81 | 163,27 | 161,14 | 161,22 | -0,98% | 2.755.005,00 |
| 17.09.2024 | 161,79 | 163,27 | 161,71 | 162,81 | 0,56% | 2.270.330,00 |
| 16.09.2024 | 161,46 | 162,81 | 161,25 | 161,91 | 0,34% | 1.681.501,00 |
| 13.09.2024 | 161,32 | 161,63 | 160,70 | 161,36 | 0,14% | 2.418.684,00 |
| 12.09.2024 | 160,05 | 161,55 | 159,63 | 161,14 | 0,72% | 3.700.101,00 |
| 11.09.2024 | 161,27 | 161,53 | 157,88 | 159,99 | -1,22% | 2.817.105,00 |
| 10.09.2024 | 162,14 | 162,76 | 161,00 | 161,97 | 0,17% | 1.907.778,00 |
| 09.09.2024 | 161,43 | 162,80 | 160,95 | 161,70 | 0,75% | 3.235.299,00 |
| 06.09.2024 | 162,97 | 163,71 | 159,71 | 160,49 | -1,30% | 2.902.217,00 |
| 05.09.2024 | 162,18 | 162,92 | 161,05 | 162,60 | 0,10% | 1.904.912,00 |
| 04.09.2024 | 161,63 | 162,76 | 161,19 | 162,43 | 0,61% | 2.245.779,00 |
| 03.09.2024 | 161,44 | 162,40 | 160,22 | 161,44 | -0,07% | 2.469.160,00 |
| 30.08.2024 | 160,47 | 161,76 | 159,95 | 161,55 | 0,83% | 3.067.676,00 |
| 29.08.2024 | 160,77 | 161,28 | 160,08 | 160,22 | -0,34% | 1.915.534,00 |
| 28.08.2024 | 160,80 | 161,97 | 160,21 | 160,77 | 0,11% | 2.298.134,00 |
| 27.08.2024 | 160,49 | 161,49 | 159,74 | 160,60 | 0,18% | 1.344.698,00 |
| 26.08.2024 | 160,51 | 161,11 | 159,87 | 160,31 | 0,19% | 910.035,00 |
| 23.08.2024 | 158,98 | 160,25 | 158,87 | 160,01 | 0,89% | 2.665.237,00 |
| 22.08.2024 | 158,11 | 158,70 | 157,40 | 158,60 | 0,31% | 2.219.717,00 |
| 21.08.2024 | 157,76 | 158,46 | 156,96 | 158,11 | 0,23% | 1.915.300,00 |
| 20.08.2024 | 157,50 | 157,85 | 156,49 | 157,75 | 0,31% | 2.028.298,00 |
| 19.08.2024 | 156,54 | 157,49 | 156,23 | 157,27 | 0,47% | 1.369.261,00 |
| 16.08.2024 | 155,87 | 156,68 | 155,19 | 156,54 | 0,67% | 2.004.523,00 |
| 15.08.2024 | 156,71 | 157,18 | 154,53 | 155,50 | -0,40% | 2.507.284,00 |
| 14.08.2024 | 154,87 | 156,54 | 153,80 | 156,12 | 0,94% | 1.929.594,00 |
| 13.08.2024 | 154,60 | 155,16 | 152,87 | 154,66 | 0,50% | 3.558.057,00 |
| 12.08.2024 | 154,00 | 154,63 | 152,98 | 153,89 | -0,12% | 2.455.211,00 |
| 09.08.2024 | 153,73 | 154,38 | 152,83 | 154,08 | 0,21% | 2.787.425,00 |
| 08.08.2024 | 151,53 | 154,02 | 150,95 | 153,76 | 1,75% | 3.603.531,00 |
| 07.08.2024 | 151,51 | 152,63 | 150,77 | 151,12 | 0,41% | 3.214.645,00 |
| 06.08.2024 | 149,22 | 152,13 | 148,17 | 150,51 | 1,16% | 2.946.589,00 |
| 05.08.2024 | 152,39 | 152,39 | 146,67 | 148,78 | -0,71% | 4.003.188,00 |
| 02.08.2024 | 150,00 | 151,97 | 148,47 | 149,85 | -0,76% | 4.482.290,00 |
| 01.08.2024 | 150,28 | 153,28 | 148,33 | 151,00 | -0,37% | 4.463.073,00 |
| 31.07.2024 | 152,48 | 152,96 | 151,30 | 151,56 | 0,17% | 3.888.102,00 |
| 30.07.2024 | 151,36 | 152,38 | 151,15 | 151,30 | 0,09% | 2.477.565,00 |
| 29.07.2024 | 151,10 | 151,50 | 150,39 | 151,16 | 0,11% | 1.182.114,00 |
| 26.07.2024 | 149,75 | 151,72 | 149,55 | 151,00 | 1,32% | 2.066.933,00 |
| 25.07.2024 | 148,00 | 150,39 | 147,56 | 149,03 | 1,03% | 3.156.036,00 |
| 24.07.2024 | 148,25 | 149,05 | 147,18 | 147,51 | -0,71% | 2.876.300,00 |
| 23.07.2024 | 149,92 | 150,00 | 148,38 | 148,57 | -0,45% | 3.463.102,00 |
| 22.07.2024 | 147,75 | 149,47 | 147,75 | 149,24 | 1,06% | 2.596.830,00 |
| 19.07.2024 | 148,57 | 148,57 | 146,69 | 147,68 | -0,05% | 2.584.682,00 |
| 18.07.2024 | 149,09 | 149,60 | 147,45 | 147,76 | -1,10% | 2.624.202,00 |
| 17.07.2024 | 148,60 | 149,52 | 148,18 | 149,41 | 0,33% | 2.760.563,00 |
| 16.07.2024 | 148,04 | 149,35 | 147,61 | 148,92 | 0,74% | 3.467.814,00 |
| 15.07.2024 | 148,91 | 149,11 | 147,48 | 147,82 | -0,39% | 2.753.754,00 |
| 12.07.2024 | 147,73 | 149,44 | 147,50 | 148,40 | 0,85% | 3.718.928,00 |
| 11.07.2024 | 145,45 | 147,32 | 145,21 | 147,15 | 1,90% | 3.215.571,00 |
| 10.07.2024 | 143,00 | 144,47 | 142,78 | 144,41 | 1,37% | 2.865.195,00 |
| 09.07.2024 | 141,31 | 142,49 | 140,32 | 142,46 | 0,91% | 2.365.420,00 |
| 08.07.2024 | 141,13 | 142,19 | 140,84 | 141,17 | 0,27% | 2.301.337,00 |
| 05.07.2024 | 141,16 | 141,16 | 139,61 | 140,79 | -0,26% | 2.099.926,00 |
| 03.07.2024 | 141,25 | 141,59 | 140,25 | 141,16 | 0,24% | 2.070.106,00 |