177,980$
0,86%
Echtzeit-Aktienkurs Intercontinental Exchange Inc
Bid:
Ask:
Aktienkurse zur Intercontinental Exchange Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 176,66 | 178,22 | 176,48 | 177,96 | 0,84% | 56.687,00 |
| 08.05.2025 | 176,66 | 178,80 | 176,40 | 176,47 | -0,03% | 4.210.823,00 |
| 07.05.2025 | 175,26 | 177,02 | 174,52 | 176,53 | 0,76% | 1.933.928,00 |
| 06.05.2025 | 173,00 | 176,21 | 172,96 | 175,19 | 0,70% | 2.631.279,00 |
| 05.05.2025 | 173,72 | 175,17 | 172,59 | 173,98 | 0,31% | 2.052.169,00 |
| 02.05.2025 | 173,09 | 174,50 | 171,23 | 173,45 | 1,53% | 2.921.498,00 |
| 01.05.2025 | 166,24 | 172,31 | 162,94 | 170,84 | 1,71% | 3.986.587,00 |
| 30.04.2025 | 165,77 | 168,78 | 164,55 | 167,97 | 0,99% | 3.651.081,00 |
| 29.04.2025 | 163,80 | 166,62 | 163,41 | 166,33 | 1,74% | 1.840.365,00 |
| 28.04.2025 | 162,53 | 164,38 | 162,29 | 163,48 | 0,15% | 2.318.915,00 |
| 25.04.2025 | 162,44 | 163,63 | 161,61 | 163,23 | 0,15% | 1.642.803,00 |
| 24.04.2025 | 162,38 | 163,30 | 160,01 | 162,98 | 1,24% | 1.548.549,00 |
| 23.04.2025 | 162,10 | 163,15 | 159,46 | 160,99 | 0,19% | 2.834.768,00 |
| 22.04.2025 | 157,97 | 160,97 | 156,53 | 160,68 | 3,64% | 2.850.905,00 |
| 21.04.2025 | 157,51 | 157,82 | 153,13 | 155,03 | -2,28% | 2.779.326,00 |
| 17.04.2025 | 159,45 | 160,80 | 158,05 | 158,64 | 0,13% | 2.742.799,00 |
| 16.04.2025 | 159,80 | 160,37 | 157,36 | 158,44 | -0,94% | 2.175.328,00 |
| 15.04.2025 | 159,97 | 160,99 | 157,99 | 159,95 | 0,10% | 2.634.418,00 |
| 14.04.2025 | 157,79 | 160,29 | 157,20 | 159,79 | 2,49% | 2.902.277,00 |
| 11.04.2025 | 154,62 | 156,80 | 152,26 | 155,91 | 0,46% | 2.786.455,00 |
| 10.04.2025 | 156,20 | 157,01 | 150,82 | 155,19 | -1,03% | 4.454.668,00 |
| 09.04.2025 | 150,46 | 157,27 | 147,24 | 156,81 | 3,42% | 7.426.073,00 |
| 08.04.2025 | 158,50 | 158,79 | 149,46 | 151,62 | -1,96% | 6.465.513,00 |
| 07.04.2025 | 152,23 | 159,49 | 150,47 | 154,65 | -1,33% | 6.949.187,00 |
| 04.04.2025 | 165,40 | 166,51 | 156,55 | 156,74 | -6,46% | 6.340.552,00 |
| 03.04.2025 | 169,22 | 172,57 | 167,28 | 167,56 | -1,69% | 6.041.552,00 |
| 02.04.2025 | 170,04 | 172,00 | 169,61 | 170,44 | -0,61% | 6.601.975,00 |
| 01.04.2025 | 172,15 | 172,71 | 170,59 | 171,49 | -0,59% | 3.869.855,00 |
| 31.03.2025 | 172,82 | 173,54 | 171,29 | 172,50 | -1,26% | 6.281.920,00 |
| 28.03.2025 | 176,13 | 177,02 | 174,48 | 174,71 | -0,94% | 3.199.241,00 |
| 27.03.2025 | 175,55 | 177,45 | 175,12 | 176,36 | 0,34% | 2.915.620,00 |
| 26.03.2025 | 175,23 | 176,82 | 174,99 | 175,76 | 0,07% | 2.568.833,00 |
| 25.03.2025 | 176,15 | 176,49 | 174,48 | 175,63 | 0,22% | 2.772.263,00 |
| 24.03.2025 | 174,32 | 176,16 | 174,16 | 175,25 | 0,49% | 2.982.239,00 |
| 21.03.2025 | 175,67 | 175,99 | 173,10 | 174,39 | -0,68% | 4.717.158,00 |
| 20.03.2025 | 173,44 | 175,90 | 173,01 | 175,59 | 1,09% | 2.737.995,00 |
| 19.03.2025 | 173,24 | 174,52 | 172,17 | 173,69 | 0,49% | 2.530.040,00 |
| 18.03.2025 | 173,29 | 173,73 | 171,95 | 172,84 | 0,01% | 2.993.958,00 |
| 17.03.2025 | 171,31 | 173,67 | 170,12 | 172,82 | 1,03% | 2.482.345,00 |
| 14.03.2025 | 169,88 | 171,45 | 168,88 | 171,06 | 1,14% | 3.018.612,00 |
| 13.03.2025 | 168,99 | 171,07 | 168,58 | 169,14 | 0,07% | 2.918.999,00 |
| 12.03.2025 | 168,83 | 169,94 | 167,62 | 169,02 | 0,39% | 4.066.780,00 |
| 11.03.2025 | 169,35 | 170,35 | 168,20 | 168,36 | -0,47% | 3.855.236,00 |
| 10.03.2025 | 169,93 | 171,55 | 167,67 | 169,15 | -0,64% | 4.730.999,00 |
| 07.03.2025 | 169,35 | 170,75 | 167,61 | 170,24 | 0,35% | 3.541.793,00 |
| 06.03.2025 | 169,63 | 171,01 | 168,27 | 169,65 | -1,14% | 3.077.055,00 |
| 05.03.2025 | 170,00 | 171,96 | 169,35 | 171,61 | 1,04% | 3.215.019,00 |
| 04.03.2025 | 173,20 | 174,16 | 169,72 | 169,85 | -1,93% | 3.032.055,00 |
| 03.03.2025 | 172,81 | 175,41 | 172,33 | 173,20 | -0,02% | 3.653.753,00 |
| 28.02.2025 | 170,95 | 173,54 | 170,66 | 173,23 | 1,40% | 5.508.636,00 |
| 27.02.2025 | 171,12 | 173,52 | 170,38 | 170,84 | -0,19% | 2.805.586,00 |
| 26.02.2025 | 170,56 | 172,63 | 170,15 | 171,17 | -0,02% | 3.253.442,00 |
| 25.02.2025 | 169,14 | 171,61 | 168,95 | 171,21 | 1,66% | 3.455.658,00 |
| 24.02.2025 | 169,00 | 169,89 | 167,30 | 168,42 | 0,33% | 3.465.564,00 |
| 21.02.2025 | 166,73 | 168,49 | 166,34 | 167,87 | 0,65% | 2.853.344,00 |
| 20.02.2025 | 166,77 | 167,48 | 165,83 | 166,79 | -0,10% | 1.643.203,00 |
| 19.02.2025 | 167,00 | 167,57 | 166,04 | 166,96 | 0,28% | 2.503.762,00 |
| 18.02.2025 | 166,80 | 167,09 | 165,34 | 166,50 | -0,13% | 2.230.038,00 |
| 14.02.2025 | 169,78 | 169,78 | 166,68 | 166,71 | -1,10% | 1.776.137,00 |
| 13.02.2025 | 167,34 | 169,04 | 167,03 | 168,57 | 1,21% | 1.853.593,00 |
| 12.02.2025 | 165,15 | 166,86 | 164,34 | 166,56 | -0,23% | 2.557.347,00 |
| 11.02.2025 | 166,77 | 167,07 | 165,10 | 166,94 | -0,11% | 1.974.956,00 |
| 10.02.2025 | 167,25 | 167,75 | 165,77 | 167,12 | 0,17% | 3.596.211,00 |
| 07.02.2025 | 166,47 | 167,87 | 164,14 | 166,83 | -0,51% | 3.072.865,00 |
| 06.02.2025 | 164,95 | 169,75 | 164,00 | 167,68 | 4,34% | 4.423.637,00 |
| 05.02.2025 | 160,44 | 161,64 | 159,61 | 160,70 | 0,87% | 2.965.103,00 |
| 04.02.2025 | 159,55 | 160,88 | 159,16 | 159,32 | -0,67% | 2.462.469,00 |
| 03.02.2025 | 158,69 | 160,88 | 157,22 | 160,39 | 0,35% | 1.981.021,00 |
| 31.01.2025 | 159,20 | 161,18 | 158,55 | 159,83 | 0,24% | 2.624.046,00 |
| 30.01.2025 | 158,80 | 160,78 | 157,43 | 159,44 | 1,41% | 1.938.311,00 |
| 29.01.2025 | 158,35 | 158,86 | 156,94 | 157,22 | -1,02% | 2.591.044,00 |
| 28.01.2025 | 159,62 | 160,41 | 158,00 | 158,84 | -1,24% | 2.532.215,00 |
| 27.01.2025 | 157,80 | 160,91 | 157,29 | 160,83 | 2,13% | 3.120.641,00 |
| 24.01.2025 | 157,11 | 157,95 | 156,69 | 157,47 | -0,13% | 1.944.798,00 |
| 23.01.2025 | 153,73 | 158,63 | 153,29 | 157,68 | 2,28% | 3.931.069,00 |
| 22.01.2025 | 151,80 | 154,80 | 151,30 | 154,17 | 1,61% | 4.807.795,00 |
| 21.01.2025 | 149,61 | 151,80 | 149,61 | 151,72 | 1,75% | 3.871.309,00 |
| 17.01.2025 | 150,88 | 151,07 | 148,94 | 149,11 | -0,75% | 3.364.622,00 |
| 16.01.2025 | 148,15 | 150,25 | 148,00 | 150,23 | 1,34% | 2.805.173,00 |
| 15.01.2025 | 147,92 | 148,71 | 146,39 | 148,24 | 2,06% | 4.998.428,00 |
| 14.01.2025 | 144,31 | 145,66 | 144,10 | 145,25 | 0,95% | 3.151.511,00 |
| 13.01.2025 | 142,44 | 143,94 | 142,29 | 143,89 | 0,76% | 3.310.792,00 |
| 10.01.2025 | 144,90 | 145,48 | 142,45 | 142,80 | -2,57% | 3.979.445,00 |
| 08.01.2025 | 144,93 | 146,62 | 143,83 | 146,57 | 0,09% | 3.719.431,00 |
| 07.01.2025 | 146,39 | 147,39 | 145,61 | 146,44 | -0,10% | 3.135.332,00 |
| 06.01.2025 | 148,92 | 149,17 | 145,88 | 146,58 | -2,18% | 3.719.986,00 |
| 03.01.2025 | 149,38 | 150,00 | 148,73 | 149,84 | 0,33% | 1.227.621,00 |
| 02.01.2025 | 149,90 | 150,15 | 148,46 | 149,34 | 0,22% | 1.917.644,00 |
| 31.12.2024 | 149,57 | 150,00 | 148,52 | 149,01 | -0,24% | 1.562.067,00 |
| 30.12.2024 | 149,16 | 149,95 | 148,35 | 149,37 | -0,63% | 1.972.028,00 |
| 27.12.2024 | 149,88 | 151,35 | 149,53 | 150,32 | -0,46% | 1.212.355,00 |
| 26.12.2024 | 149,20 | 151,37 | 149,20 | 151,02 | 0,37% | 1.167.975,00 |
| 24.12.2024 | 150,16 | 150,58 | 149,60 | 150,46 | 0,20% | 1.084.636,00 |
| 23.12.2024 | 149,50 | 150,42 | 148,77 | 150,16 | -0,10% | 2.797.850,00 |
| 20.12.2024 | 148,35 | 151,34 | 148,00 | 150,31 | 1,36% | 6.446.830,00 |
| 19.12.2024 | 150,00 | 151,17 | 148,06 | 148,29 | -0,88% | 3.806.166,00 |
| 18.12.2024 | 153,03 | 154,39 | 149,53 | 149,60 | -2,09% | 4.206.289,00 |
| 17.12.2024 | 154,11 | 154,29 | 152,58 | 152,79 | -1,16% | 3.634.078,00 |
| 16.12.2024 | 155,09 | 155,78 | 154,36 | 154,58 | -0,64% | 2.157.599,00 |
| 13.12.2024 | 156,69 | 157,41 | 155,43 | 155,58 | -0,62% | 2.411.606,00 |