23,930$
-2,64%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,18 | 24,52 | 23,75 | 23,93 | -2,64% | 896.197,00 |
| 03.04.2025 | 25,58 | 25,65 | 24,53 | 24,58 | -5,61% | 5.185.212,00 |
| 02.04.2025 | 26,01 | 26,28 | 25,81 | 26,04 | -0,31% | 2.900.564,00 |
| 01.04.2025 | 27,18 | 27,19 | 25,97 | 26,12 | -3,83% | 6.159.745,00 |
| 31.03.2025 | 26,43 | 27,21 | 26,34 | 27,16 | 3,31% | 17.016.398,00 |
| 28.03.2025 | 26,57 | 26,74 | 26,16 | 26,29 | -0,42% | 5.081.165,00 |
| 27.03.2025 | 26,54 | 26,62 | 26,28 | 26,40 | -0,34% | 6.442.824,00 |
| 26.03.2025 | 26,18 | 26,72 | 26,16 | 26,49 | 0,76% | 5.573.673,00 |
| 25.03.2025 | 26,10 | 26,53 | 26,10 | 26,29 | 1,39% | 6.810.212,00 |
| 24.03.2025 | 26,53 | 26,54 | 25,93 | 25,93 | -2,19% | 9.512.423,00 |
| 21.03.2025 | 26,34 | 26,83 | 26,16 | 26,51 | 0,15% | 42.353.556,00 |
| 20.03.2025 | 26,65 | 26,76 | 26,33 | 26,47 | -0,68% | 5.047.614,00 |
| 19.03.2025 | 26,51 | 26,89 | 26,39 | 26,65 | 0,34% | 6.225.410,00 |
| 18.03.2025 | 26,16 | 26,64 | 25,85 | 26,56 | 1,26% | 8.926.250,00 |
| 17.03.2025 | 26,32 | 26,56 | 26,05 | 26,23 | -0,76% | 7.448.731,00 |
| 14.03.2025 | 26,16 | 26,57 | 25,93 | 26,43 | 1,30% | 10.903.843,00 |
| 13.03.2025 | 26,33 | 26,79 | 25,97 | 26,09 | -0,99% | 7.251.379,00 |
| 12.03.2025 | 27,32 | 27,35 | 26,22 | 26,35 | -3,52% | 10.854.608,00 |
| 11.03.2025 | 27,98 | 28,39 | 27,25 | 27,31 | -3,12% | 8.925.996,00 |
| 10.03.2025 | 27,98 | 29,62 | 27,96 | 28,19 | 0,04% | 9.439.388,00 |
| 07.03.2025 | 27,12 | 28,26 | 27,12 | 28,18 | 3,11% | 10.580.322,00 |
| 06.03.2025 | 27,22 | 27,57 | 26,96 | 27,33 | 0,63% | 9.535.088,00 |
| 05.03.2025 | 26,78 | 27,22 | 26,62 | 27,16 | 1,68% | 9.289.321,00 |
| 04.03.2025 | 26,41 | 27,09 | 26,15 | 26,71 | 0,94% | 6.479.993,00 |
| 03.03.2025 | 27,39 | 27,43 | 26,36 | 26,46 | -3,43% | 6.101.141,00 |
| 28.02.2025 | 27,13 | 27,45 | 26,95 | 27,40 | 1,44% | 11.652.258,00 |
| 27.02.2025 | 27,19 | 27,36 | 26,82 | 27,01 | -2,35% | 3.885.058,00 |
| 26.02.2025 | 27,81 | 27,93 | 27,58 | 27,66 | -0,43% | 4.721.296,00 |
| 25.02.2025 | 27,68 | 27,97 | 27,59 | 27,78 | 0,76% | 6.226.226,00 |
| 24.02.2025 | 27,18 | 27,89 | 27,18 | 27,57 | 1,85% | 6.858.828,00 |
| 21.02.2025 | 27,54 | 27,59 | 26,96 | 27,07 | -1,78% | 6.038.185,00 |
| 20.02.2025 | 27,55 | 27,76 | 27,26 | 27,56 | 0,04% | 5.496.887,00 |
| 19.02.2025 | 27,51 | 27,85 | 27,43 | 27,55 | 0,00% | 5.280.294,00 |
| 18.02.2025 | 26,96 | 27,59 | 26,85 | 27,55 | 1,85% | 5.646.425,00 |
| 14.02.2025 | 27,13 | 27,28 | 26,87 | 27,05 | 0,33% | 5.974.636,00 |
| 13.02.2025 | 26,79 | 27,02 | 26,51 | 26,96 | 0,67% | 8.243.229,00 |
| 12.02.2025 | 27,02 | 27,20 | 26,43 | 26,78 | -1,44% | 7.017.697,00 |
| 11.02.2025 | 27,01 | 27,25 | 26,93 | 27,17 | -0,04% | 4.144.514,00 |
| 10.02.2025 | 27,65 | 27,73 | 27,07 | 27,18 | -1,13% | 6.124.435,00 |
| 07.02.2025 | 27,81 | 27,97 | 27,46 | 27,49 | -0,83% | 3.826.323,00 |
| 06.02.2025 | 27,99 | 28,30 | 27,54 | 27,72 | -0,93% | 6.698.370,00 |
| 05.02.2025 | 28,73 | 28,92 | 27,29 | 27,98 | -2,85% | 8.719.625,00 |
| 04.02.2025 | 29,00 | 29,25 | 28,71 | 28,80 | -0,69% | 4.995.720,00 |
| 03.02.2025 | 28,41 | 29,24 | 28,27 | 29,00 | 1,15% | 5.784.222,00 |
| 31.01.2025 | 28,50 | 29,10 | 28,50 | 28,67 | -0,14% | 6.298.452,00 |
| 30.01.2025 | 28,90 | 28,98 | 28,56 | 28,71 | -0,24% | 2.989.764,00 |
| 29.01.2025 | 28,66 | 29,15 | 28,66 | 28,78 | -0,24% | 3.665.003,00 |
| 28.01.2025 | 29,24 | 29,34 | 28,83 | 28,85 | -1,47% | 2.862.083,00 |
| 27.01.2025 | 28,77 | 29,52 | 28,73 | 29,28 | 2,59% | 3.348.606,00 |
| 24.01.2025 | 28,43 | 28,84 | 28,36 | 28,54 | 0,96% | 3.806.655,00 |
| 23.01.2025 | 28,10 | 28,45 | 28,08 | 28,27 | 0,21% | 3.035.115,00 |
| 22.01.2025 | 28,31 | 28,31 | 27,87 | 28,21 | -0,04% | 3.775.976,00 |
| 21.01.2025 | 27,96 | 28,43 | 27,93 | 28,22 | 1,40% | 5.792.463,00 |
| 17.01.2025 | 28,11 | 28,24 | 27,78 | 27,83 | -0,22% | 5.109.287,00 |
| 16.01.2025 | 27,82 | 28,11 | 27,76 | 27,89 | 0,40% | 4.287.846,00 |
| 15.01.2025 | 27,77 | 27,89 | 27,46 | 27,78 | 1,76% | 4.579.060,00 |
| 14.01.2025 | 26,90 | 27,54 | 26,89 | 27,30 | 1,79% | 8.029.577,00 |
| 13.01.2025 | 26,52 | 26,96 | 26,30 | 26,82 | 0,68% | 6.905.992,00 |
| 10.01.2025 | 27,04 | 27,40 | 26,60 | 26,64 | -3,23% | 6.783.984,00 |
| 08.01.2025 | 27,56 | 27,61 | 27,33 | 27,53 | -0,61% | 3.286.083,00 |
| 07.01.2025 | 28,02 | 28,25 | 27,62 | 27,70 | -1,04% | 5.023.812,00 |
| 06.01.2025 | 28,14 | 28,34 | 27,83 | 27,99 | -0,50% | 4.858.898,00 |
| 03.01.2025 | 28,18 | 28,28 | 27,89 | 28,13 | 0,00% | 3.460.752,00 |
| 02.01.2025 | 28,09 | 28,27 | 27,91 | 28,13 | 0,39% | 2.854.547,00 |
| 31.12.2024 | 27,83 | 28,24 | 27,75 | 28,02 | 0,83% | 2.741.495,00 |
| 30.12.2024 | 27,78 | 28,00 | 27,58 | 27,79 | -1,14% | 3.087.259,00 |
| 27.12.2024 | 28,41 | 28,60 | 28,11 | 28,11 | -1,54% | 2.975.016,00 |
| 26.12.2024 | 28,34 | 28,67 | 28,12 | 28,55 | 0,74% | 2.267.810,00 |
| 24.12.2024 | 28,41 | 28,47 | 28,12 | 28,34 | -0,56% | 1.773.317,00 |
| 23.12.2024 | 29,01 | 29,14 | 28,34 | 28,50 | -1,96% | 3.674.543,00 |
| 20.12.2024 | 28,69 | 29,34 | 28,42 | 29,07 | 1,54% | 20.653.567,00 |
| 19.12.2024 | 29,15 | 29,41 | 28,60 | 28,63 | -1,51% | 8.289.455,00 |
| 18.12.2024 | 29,13 | 29,98 | 29,05 | 29,07 | -0,34% | 6.226.737,00 |
| 17.12.2024 | 29,70 | 29,98 | 29,08 | 29,17 | -2,51% | 5.569.488,00 |
| 16.12.2024 | 29,80 | 30,36 | 29,75 | 29,92 | 0,10% | 7.364.119,00 |
| 13.12.2024 | 29,72 | 29,94 | 29,36 | 29,89 | 0,37% | 4.246.653,00 |
| 12.12.2024 | 30,10 | 30,41 | 29,71 | 29,78 | -1,06% | 4.582.752,00 |
| 11.12.2024 | 30,42 | 30,67 | 30,10 | 30,10 | -0,92% | 8.344.725,00 |
| 10.12.2024 | 30,16 | 31,27 | 29,83 | 30,38 | 0,26% | 13.914.275,00 |
| 09.12.2024 | 32,96 | 33,05 | 30,24 | 30,30 | 3,55% | 33.754.035,00 |
| 06.12.2024 | 29,68 | 29,72 | 29,10 | 29,26 | -0,75% | 3.557.588,00 |
| 05.12.2024 | 29,24 | 29,67 | 29,20 | 29,48 | 0,82% | 6.270.070,00 |
| 04.12.2024 | 29,90 | 29,90 | 29,22 | 29,24 | -2,21% | 4.837.372,00 |
| 03.12.2024 | 30,18 | 30,22 | 29,79 | 29,90 | -0,73% | 6.488.701,00 |
| 02.12.2024 | 30,49 | 30,57 | 29,93 | 30,12 | -2,24% | 4.832.621,00 |
| 29.11.2024 | 30,67 | 31,00 | 30,52 | 30,81 | 1,08% | 2.885.116,00 |
| 27.11.2024 | 30,94 | 31,01 | 30,34 | 30,48 | -0,49% | 4.615.527,00 |
| 26.11.2024 | 30,55 | 30,83 | 30,40 | 30,63 | -0,16% | 4.972.073,00 |
| 25.11.2024 | 29,83 | 30,72 | 29,73 | 30,68 | 3,72% | 8.462.079,00 |
| 22.11.2024 | 29,16 | 29,70 | 29,05 | 29,58 | 1,48% | 6.026.675,00 |
| 21.11.2024 | 28,41 | 29,25 | 28,24 | 29,15 | 2,71% | 879.201,00 |
| 20.11.2024 | 27,65 | 28,45 | 27,53 | 28,38 | 2,60% | 6.575.834,00 |
| 19.11.2024 | 27,24 | 27,77 | 27,06 | 27,66 | 0,51% | 5.288.728,00 |
| 18.11.2024 | 27,04 | 27,55 | 26,88 | 27,52 | 1,59% | 6.701.846,00 |
| 15.11.2024 | 29,14 | 29,20 | 27,01 | 27,09 | -7,23% | 10.277.402,00 |
| 14.11.2024 | 29,29 | 29,49 | 29,05 | 29,20 | -0,31% | 5.024.999,00 |
| 13.11.2024 | 29,21 | 29,46 | 29,08 | 29,29 | 0,14% | 3.571.810,00 |
| 12.11.2024 | 29,53 | 29,75 | 29,04 | 29,25 | -1,25% | 4.457.478,00 |
| 11.11.2024 | 30,00 | 30,06 | 29,56 | 29,62 | -0,70% | 3.205.258,00 |
| 08.11.2024 | 30,03 | 30,14 | 29,73 | 29,83 | -0,80% | 3.709.165,00 |