30,980$
2,38%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 30,61 | 31,36 | 30,38 | 30,98 | 2,38% | 5.372.901,00 |
| 25.07.2024 | 29,77 | 30,93 | 29,60 | 30,26 | 2,33% | 4.672.473,00 |
| 24.07.2024 | 30,00 | 30,07 | 28,84 | 29,57 | -1,20% | 7.070.372,00 |
| 23.07.2024 | 29,55 | 30,09 | 29,40 | 29,93 | 0,88% | 6.149.286,00 |
| 22.07.2024 | 29,05 | 29,70 | 28,92 | 29,67 | 0,07% | 4.500.676,00 |
| 19.07.2024 | 30,17 | 30,17 | 29,51 | 29,65 | -1,36% | 3.018.116,00 |
| 18.07.2024 | 30,15 | 30,90 | 29,91 | 30,06 | -0,46% | 2.847.153,00 |
| 17.07.2024 | 29,20 | 30,48 | 29,20 | 30,20 | -1,47% | 4.559.930,00 |
| 16.07.2024 | 29,50 | 30,66 | 29,50 | 30,65 | 3,90% | 3.485.612,00 |
| 15.07.2024 | 29,44 | 29,78 | 29,40 | 29,50 | 0,27% | 3.318.896,00 |
| 12.07.2024 | 29,07 | 29,62 | 28,95 | 29,42 | 1,83% | 4.463.271,00 |
| 11.07.2024 | 28,73 | 29,29 | 28,64 | 28,89 | 1,40% | 3.998.122,00 |
| 10.07.2024 | 28,69 | 28,83 | 28,42 | 28,49 | -0,07% | 3.514.819,00 |
| 09.07.2024 | 28,41 | 28,73 | 28,20 | 28,51 | 0,46% | 3.267.596,00 |
| 08.07.2024 | 28,50 | 28,51 | 28,22 | 28,38 | 0,14% | 4.980.595,00 |
| 05.07.2024 | 28,29 | 28,56 | 28,00 | 28,34 | -1,49% | 6.450.594,00 |
| 03.07.2024 | 28,75 | 29,06 | 28,53 | 28,77 | 0,70% | 2.320.701,00 |
| 02.07.2024 | 28,20 | 28,58 | 28,06 | 28,57 | 1,75% | 4.762.593,00 |
| 01.07.2024 | 29,07 | 29,16 | 28,03 | 28,08 | -3,47% | 4.420.342,00 |
| 28.06.2024 | 29,18 | 29,27 | 28,80 | 29,09 | -0,10% | 7.149.730,00 |
| 27.06.2024 | 29,16 | 29,16 | 28,89 | 29,12 | -0,03% | 4.156.667,00 |
| 26.06.2024 | 28,99 | 29,24 | 28,78 | 29,13 | -0,07% | 4.047.646,00 |
| 25.06.2024 | 29,34 | 30,71 | 28,93 | 29,15 | -1,22% | 6.894.242,00 |
| 24.06.2024 | 29,66 | 29,80 | 29,32 | 29,51 | 0,17% | 4.982.428,00 |
| 21.06.2024 | 29,37 | 29,47 | 29,01 | 29,46 | 0,51% | 11.669.659,00 |
| 20.06.2024 | 29,51 | 29,78 | 29,15 | 29,31 | -0,91% | 6.340.317,00 |
| 18.06.2024 | 29,47 | 29,72 | 29,37 | 29,58 | 0,00% | 5.017.096,00 |
| 17.06.2024 | 29,44 | 29,82 | 29,44 | 29,58 | 0,54% | 4.958.211,00 |
| 14.06.2024 | 29,62 | 29,75 | 29,24 | 29,42 | -1,61% | 3.001.975,00 |
| 13.06.2024 | 30,09 | 30,20 | 29,61 | 29,90 | -1,09% | 2.971.655,00 |
| 12.06.2024 | 30,64 | 30,93 | 29,98 | 30,23 | -0,17% | 2.564.861,00 |
| 11.06.2024 | 30,22 | 30,47 | 30,06 | 30,28 | -0,56% | 2.740.066,00 |
| 10.06.2024 | 30,62 | 30,64 | 30,31 | 30,45 | -0,88% | 2.660.367,00 |
| 07.06.2024 | 30,59 | 30,90 | 30,51 | 30,72 | -0,10% | 1.765.139,00 |
| 06.06.2024 | 30,67 | 30,92 | 30,53 | 30,75 | -0,06% | 1.939.420,00 |
| 05.06.2024 | 31,04 | 31,07 | 30,66 | 30,77 | -0,77% | 2.852.647,00 |
| 04.06.2024 | 30,45 | 31,07 | 30,40 | 31,01 | 0,03% | 2.332.652,00 |
| 03.06.2024 | 31,43 | 31,56 | 30,79 | 31,00 | -1,18% | 3.339.804,00 |
| 31.05.2024 | 30,79 | 31,41 | 30,68 | 31,37 | 1,88% | 4.660.538,00 |
| 30.05.2024 | 30,66 | 30,90 | 30,48 | 30,79 | 0,98% | 2.907.012,00 |
| 29.05.2024 | 30,82 | 30,89 | 30,48 | 30,49 | -2,24% | 2.304.841,00 |
| 28.05.2024 | 31,69 | 31,93 | 31,12 | 31,19 | -1,61% | 2.670.690,00 |
| 24.05.2024 | 31,61 | 31,74 | 31,42 | 31,70 | 0,96% | 1.901.848,00 |
| 23.05.2024 | 31,91 | 31,99 | 31,37 | 31,40 | -1,57% | 2.869.689,00 |
| 22.05.2024 | 31,24 | 31,91 | 31,18 | 31,90 | 1,33% | 3.051.441,00 |
| 21.05.2024 | 31,84 | 32,01 | 31,44 | 31,48 | -1,56% | 2.520.204,00 |
| 20.05.2024 | 31,83 | 32,00 | 31,62 | 31,98 | 0,63% | 2.523.742,00 |
| 17.05.2024 | 31,76 | 31,90 | 31,60 | 31,78 | 0,47% | 2.861.058,00 |
| 16.05.2024 | 31,71 | 31,93 | 31,58 | 31,63 | -0,44% | 2.769.882,00 |
| 15.05.2024 | 31,93 | 32,00 | 31,58 | 31,77 | 0,13% | 3.070.980,00 |
| 14.05.2024 | 31,84 | 32,09 | 31,55 | 31,73 | 1,05% | 2.503.094,00 |
| 13.05.2024 | 31,25 | 31,58 | 31,22 | 31,40 | 0,80% | 2.164.526,00 |
| 10.05.2024 | 31,17 | 31,35 | 30,99 | 31,15 | -0,16% | 2.887.302,00 |
| 09.05.2024 | 30,94 | 31,38 | 30,89 | 31,20 | 0,74% | 2.171.171,00 |
| 08.05.2024 | 30,69 | 31,02 | 30,66 | 30,97 | 0,03% | 4.204.437,00 |
| 07.05.2024 | 31,07 | 31,34 | 30,94 | 30,96 | 0,39% | 2.560.081,00 |
| 06.05.2024 | 30,99 | 31,14 | 30,80 | 30,84 | 0,39% | 2.337.758,00 |
| 03.05.2024 | 30,84 | 31,01 | 30,63 | 30,72 | 0,62% | 2.066.467,00 |
| 02.05.2024 | 30,71 | 30,77 | 30,27 | 30,53 | 0,10% | 2.809.026,00 |
| 01.05.2024 | 30,36 | 30,81 | 30,36 | 30,50 | 0,20% | 3.749.857,00 |
| 30.04.2024 | 31,13 | 31,25 | 30,32 | 30,44 | -3,15% | 3.673.991,00 |
| 29.04.2024 | 31,56 | 31,63 | 31,23 | 31,43 | -0,13% | 3.661.352,00 |
| 26.04.2024 | 31,05 | 31,60 | 31,00 | 31,47 | 0,99% | 3.576.757,00 |
| 25.04.2024 | 31,10 | 31,34 | 30,54 | 31,16 | -0,76% | 5.049.029,00 |
| 24.04.2024 | 30,58 | 31,67 | 30,50 | 31,40 | 1,32% | 5.037.749,00 |
| 23.04.2024 | 30,82 | 31,18 | 30,71 | 30,99 | -0,13% | 3.600.701,00 |
| 22.04.2024 | 30,96 | 31,31 | 30,50 | 31,03 | 1,01% | 3.071.917,00 |
| 19.04.2024 | 30,46 | 30,79 | 30,21 | 30,72 | 1,09% | 4.643.856,00 |
| 18.04.2024 | 30,52 | 30,60 | 30,19 | 30,39 | 0,40% | 3.788.058,00 |
| 17.04.2024 | 30,82 | 30,89 | 30,10 | 30,27 | -0,26% | 3.817.099,00 |
| 16.04.2024 | 30,38 | 30,55 | 30,06 | 30,35 | -0,23% | 2.486.542,00 |
| 15.04.2024 | 30,65 | 31,02 | 30,29 | 30,42 | -0,10% | 4.100.480,00 |
| 12.04.2024 | 30,72 | 30,80 | 30,42 | 30,45 | -1,52% | 2.652.783,00 |
| 11.04.2024 | 30,75 | 31,02 | 30,58 | 30,92 | 0,78% | 2.534.024,00 |
| 10.04.2024 | 31,35 | 31,41 | 30,54 | 30,68 | -3,37% | 3.864.140,00 |
| 09.04.2024 | 31,36 | 31,77 | 31,15 | 31,75 | 0,89% | 2.874.970,00 |
| 08.04.2024 | 31,63 | 31,86 | 31,45 | 31,47 | 0,03% | 2.815.179,00 |
| 05.04.2024 | 31,79 | 32,08 | 31,46 | 31,46 | -1,41% | 2.289.939,00 |
| 04.04.2024 | 32,52 | 32,56 | 31,85 | 31,91 | -0,75% | 2.681.310,00 |
| 03.04.2024 | 32,17 | 32,38 | 32,05 | 32,15 | 0,03% | 2.859.649,00 |
| 02.04.2024 | 32,33 | 32,35 | 31,93 | 32,14 | -1,11% | 3.768.024,00 |
| 01.04.2024 | 32,65 | 32,71 | 32,37 | 32,50 | -0,40% | 3.705.848,00 |
| 28.03.2024 | 32,78 | 32,97 | 32,18 | 32,63 | -0,43% | 5.884.953,00 |
| 27.03.2024 | 32,16 | 32,87 | 32,14 | 32,77 | 2,21% | 3.488.115,00 |
| 26.03.2024 | 32,44 | 32,59 | 32,04 | 32,06 | -1,08% | 2.818.222,00 |
| 25.03.2024 | 32,73 | 32,97 | 32,19 | 32,41 | -1,04% | 4.877.263,00 |
| 22.03.2024 | 33,10 | 33,27 | 32,72 | 32,75 | -1,03% | 2.628.393,00 |
| 21.03.2024 | 32,95 | 33,29 | 32,79 | 33,09 | 0,85% | 3.276.671,00 |
| 20.03.2024 | 32,27 | 32,85 | 32,13 | 32,81 | 1,77% | 2.614.430,00 |
| 19.03.2024 | 32,48 | 32,74 | 32,14 | 32,24 | -0,59% | 3.661.540,00 |
| 18.03.2024 | 32,38 | 32,69 | 32,08 | 32,43 | 0,12% | 3.977.982,00 |
| 15.03.2024 | 32,46 | 32,87 | 32,32 | 32,39 | -0,83% | 15.353.438,00 |
| 14.03.2024 | 32,85 | 35,17 | 31,84 | 32,66 | -1,12% | 13.153.661,00 |
| 13.03.2024 | 32,52 | 33,22 | 32,52 | 33,03 | 1,47% | 4.693.831,00 |
| 12.03.2024 | 33,00 | 33,53 | 32,45 | 32,55 | -1,21% | 6.080.375,00 |
| 11.03.2024 | 32,40 | 32,97 | 32,40 | 32,95 | 2,14% | 5.085.214,00 |
| 08.03.2024 | 32,69 | 33,16 | 32,25 | 32,26 | -0,86% | 3.866.401,00 |
| 07.03.2024 | 31,93 | 32,61 | 31,93 | 32,54 | 2,17% | 4.152.795,00 |
| 06.03.2024 | 31,81 | 31,97 | 31,27 | 31,85 | 0,16% | 4.414.549,00 |
| 05.03.2024 | 31,72 | 32,52 | 31,68 | 31,80 | -0,44% | 3.914.887,00 |