158,640$
1,03%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 157,82 | 159,77 | 156,97 | 158,61 | 1,01% | 3.585.888,00 |
| 11.03.2026 | 159,37 | 159,91 | 153,64 | 157,02 | -1,97% | 4.511.119,00 |
| 10.03.2026 | 164,43 | 164,86 | 158,85 | 160,17 | -3,40% | 3.392.433,00 |
| 09.03.2026 | 164,96 | 166,35 | 162,50 | 165,80 | -0,23% | 2.424,00 |
| 06.03.2026 | 164,05 | 167,30 | 162,58 | 166,19 | 1,34% | 2.424,00 |
| 05.03.2026 | 164,57 | 167,15 | 163,01 | 164,00 | -1,38% | 4.112.947,00 |
| 04.03.2026 | 163,47 | 166,54 | 161,81 | 166,29 | 0,92% | 2.820.122,00 |
| 03.03.2026 | 163,37 | 166,78 | 163,04 | 164,78 | 0,00% | 3.884.645,00 |
| 02.03.2026 | 165,26 | 168,00 | 163,99 | 164,78 | 0,40% | 4.449.807,00 |
| 27.02.2026 | 161,83 | 165,75 | 161,00 | 164,13 | 0,76% | 4.343.601,00 |
| 26.02.2026 | 161,47 | 163,23 | 160,83 | 162,89 | 1,60% | 3.209.535,00 |
| 25.02.2026 | 156,07 | 160,85 | 155,43 | 160,33 | 3,20% | 5.624.961,00 |
| 24.02.2026 | 153,54 | 156,82 | 153,54 | 155,36 | 0,82% | 3.109.979,00 |
| 23.02.2026 | 153,38 | 154,89 | 151,77 | 154,10 | 0,06% | 3.639.454,00 |
| 20.02.2026 | 154,27 | 155,41 | 152,39 | 154,01 | -0,06% | 3.370.560,00 |
| 19.02.2026 | 154,00 | 155,95 | 152,40 | 154,11 | -0,70% | 3.727.924,00 |
| 18.02.2026 | 154,77 | 155,93 | 153,67 | 155,19 | 1,14% | 3.086.468,00 |
| 17.02.2026 | 152,77 | 154,53 | 149,37 | 153,44 | 0,76% | 5.868.897,00 |
| 13.02.2026 | 151,30 | 153,36 | 150,97 | 152,28 | 1,64% | 4.166.455,00 |
| 12.02.2026 | 151,64 | 152,13 | 144,18 | 149,83 | -1,42% | 11.830.705,00 |
| 11.02.2026 | 164,38 | 164,99 | 151,05 | 151,99 | -7,78% | 9.096.897,00 |
| 10.02.2026 | 164,50 | 168,21 | 163,57 | 164,81 | -2,76% | 4.870.353,00 |
| 09.02.2026 | 168,46 | 170,87 | 168,27 | 169,48 | 0,28% | 3.332.250,00 |
| 06.02.2026 | 169,85 | 173,86 | 166,81 | 169,00 | 0,42% | 3.539.793,00 |
| 05.02.2026 | 168,68 | 174,30 | 166,01 | 168,29 | 2,09% | 5.663.751,00 |
| 04.02.2026 | 161,59 | 165,48 | 159,83 | 164,85 | 1,09% | 6.603.864,00 |
| 03.02.2026 | 170,58 | 171,20 | 158,83 | 163,07 | -5,84% | 9.070.538,00 |
| 02.02.2026 | 174,00 | 175,39 | 171,17 | 173,18 | -0,35% | 3.467.347,00 |
| 30.01.2026 | 174,24 | 175,05 | 171,21 | 173,78 | -0,75% | 3.306.115,00 |
| 29.01.2026 | 173,04 | 176,05 | 173,04 | 175,10 | 1,54% | 3.193.183,00 |
| 28.01.2026 | 172,52 | 173,75 | 171,36 | 172,44 | -0,48% | 3.209.527,00 |
| 27.01.2026 | 174,56 | 175,38 | 172,85 | 173,28 | -1,04% | 2.866.943,00 |
| 26.01.2026 | 173,19 | 175,38 | 172,96 | 175,10 | 1,25% | 2.615.972,00 |
| 23.01.2026 | 174,13 | 174,43 | 172,65 | 172,93 | -0,81% | 2.697.896,00 |
| 22.01.2026 | 171,97 | 174,82 | 171,75 | 174,35 | 1,43% | 2.967.915,00 |
| 21.01.2026 | 171,46 | 173,26 | 171,32 | 171,90 | 0,56% | 2.597.773,00 |
| 20.01.2026 | 171,00 | 174,29 | 169,42 | 170,95 | -1,74% | 3.771.060,00 |
| 16.01.2026 | 173,21 | 175,36 | 171,86 | 173,98 | 0,40% | 4.415.775,00 |
| 15.01.2026 | 173,78 | 174,38 | 171,21 | 173,28 | 0,20% | 4.660.126,00 |
| 14.01.2026 | 166,44 | 173,05 | 165,91 | 172,94 | 3,75% | 5.261.835,00 |
| 13.01.2026 | 166,25 | 166,75 | 163,60 | 166,69 | 0,26% | 2.968.745,00 |
| 12.01.2026 | 166,68 | 169,64 | 165,71 | 166,25 | 0,16% | 4.244.717,00 |
| 09.01.2026 | 162,54 | 166,08 | 162,10 | 165,98 | 2,47% | 3.310.591,00 |
| 08.01.2026 | 161,35 | 164,29 | 161,24 | 161,98 | 0,04% | 2.852.409,00 |
| 07.01.2026 | 165,99 | 166,85 | 161,91 | 161,92 | -2,46% | 2.545.002,00 |
| 06.01.2026 | 165,94 | 166,99 | 165,17 | 166,01 | 0,24% | 2.605.136,00 |
| 05.01.2026 | 159,48 | 166,40 | 159,21 | 165,62 | 3,52% | 3.370.247,00 |