27,910$
-1,10%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,12 | 28,35 | 27,87 | 27,92 | -1,06% | 184.562,00 |
| 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 |
| 07.11.2024 | 30,39 | 30,47 | 29,90 | 30,07 | -1,02% | 4.522.326,00 |
| 06.11.2024 | 30,96 | 31,00 | 30,01 | 30,38 | 2,05% | 5.387.084,00 |
| 05.11.2024 | 29,67 | 29,81 | 29,44 | 29,77 | 0,92% | 2.964.377,00 |
| 04.11.2024 | 29,48 | 29,53 | 29,30 | 29,50 | 0,07% | 2.364.175,00 |
| 01.11.2024 | 29,56 | 29,81 | 29,43 | 29,48 | 0,27% | 2.852.413,00 |
| 31.10.2024 | 29,86 | 29,96 | 29,37 | 29,40 | -1,84% | 3.577.932,00 |
| 30.10.2024 | 29,89 | 30,20 | 29,88 | 29,95 | -0,27% | 2.795.864,00 |
| 29.10.2024 | 30,40 | 30,40 | 29,96 | 30,03 | -0,69% | 2.540.445,00 |
| 28.10.2024 | 29,88 | 30,30 | 29,88 | 30,24 | 1,48% | 3.084.371,00 |
| 25.10.2024 | 30,08 | 30,18 | 29,74 | 29,80 | -0,30% | 2.758.024,00 |
| 24.10.2024 | 30,24 | 30,30 | 29,86 | 29,89 | -0,50% | 3.688.364,00 |
| 23.10.2024 | 29,38 | 30,43 | 29,33 | 30,04 | 0,87% | 6.388.956,00 |
| 22.10.2024 | 31,44 | 31,56 | 29,28 | 29,78 | -5,82% | 9.285.440,00 |
| 21.10.2024 | 32,00 | 32,18 | 31,58 | 31,62 | -1,28% | 6.205.204,00 |
| 18.10.2024 | 32,17 | 32,21 | 31,79 | 32,03 | -0,09% | 3.450.926,00 |
| 17.10.2024 | 32,08 | 32,15 | 31,69 | 32,06 | 0,41% | 3.500.709,00 |
| 16.10.2024 | 31,60 | 31,95 | 31,23 | 31,93 | 0,95% | 4.565.182,00 |
| 15.10.2024 | 31,72 | 32,00 | 31,59 | 31,63 | 0,41% | 4.011.883,00 |
| 14.10.2024 | 31,39 | 31,53 | 31,24 | 31,50 | 0,35% | 2.909.914,00 |
| 11.10.2024 | 31,08 | 31,45 | 31,05 | 31,39 | 1,06% | 5.823.651,00 |
| 10.10.2024 | 30,98 | 31,08 | 30,79 | 31,06 | 0,13% | 2.545.124,00 |
| 09.10.2024 | 30,91 | 31,27 | 30,81 | 31,02 | 0,49% | 3.867.522,00 |
| 08.10.2024 | 30,64 | 30,94 | 30,51 | 30,87 | 0,68% | 4.956.013,00 |
| 07.10.2024 | 30,70 | 30,83 | 30,49 | 30,66 | -0,42% | 3.374.554,00 |
| 04.10.2024 | 31,19 | 31,38 | 30,70 | 30,79 | -0,10% | 2.658.510,00 |
| 03.10.2024 | 30,83 | 30,98 | 30,56 | 30,82 | -0,80% | 3.092.213,00 |
| 02.10.2024 | 31,06 | 31,50 | 31,00 | 31,07 | -0,48% | 3.605.678,00 |
| 01.10.2024 | 31,49 | 31,57 | 30,83 | 31,22 | -1,30% | 3.268.498,00 |
| 30.09.2024 | 31,33 | 31,76 | 31,12 | 31,63 | 0,03% | 4.097.050,00 |
| 27.09.2024 | 31,65 | 32,02 | 31,37 | 31,62 | 0,41% | 4.019.627,00 |
| 26.09.2024 | 30,97 | 31,53 | 30,92 | 31,49 | 2,51% | 2.855.846,00 |
| 25.09.2024 | 31,34 | 31,41 | 30,67 | 30,72 | -1,60% | 3.144.631,00 |
| 24.09.2024 | 31,27 | 31,43 | 31,13 | 31,22 | -0,26% | 4.438.594,00 |
| 23.09.2024 | 31,27 | 31,33 | 30,97 | 31,30 | 0,61% | 3.302.882,00 |
| 20.09.2024 | 31,49 | 31,49 | 30,98 | 31,11 | -1,21% | 8.046.640,00 |
| 19.09.2024 | 31,72 | 31,79 | 31,04 | 31,49 | 1,32% | 4.266.464,00 |
| 18.09.2024 | 31,23 | 31,57 | 31,05 | 31,08 | -0,48% | 4.234.741,00 |
| 17.09.2024 | 31,38 | 31,57 | 31,02 | 31,23 | 0,19% | 3.364.039,00 |
| 16.09.2024 | 31,11 | 31,46 | 31,06 | 31,17 | 1,04% | 3.638.726,00 |
| 13.09.2024 | 30,65 | 31,16 | 30,54 | 30,85 | 1,02% | 2.886.229,00 |
| 12.09.2024 | 29,65 | 30,61 | 29,28 | 30,54 | -1,26% | 5.013.346,00 |
| 11.09.2024 | 31,06 | 31,10 | 30,50 | 30,93 | -0,71% | 2.583.600,00 |
| 10.09.2024 | 31,06 | 31,23 | 30,82 | 31,15 | 0,29% | 3.520.959,00 |
| 09.09.2024 | 31,10 | 31,33 | 30,95 | 31,06 | -0,10% | 5.307.285,00 |
| 06.09.2024 | 31,43 | 31,82 | 30,97 | 31,09 | -1,18% | 3.114.293,00 |
| 05.09.2024 | 31,70 | 31,73 | 31,24 | 31,46 | -0,03% | 3.641.911,00 |
| 04.09.2024 | 31,90 | 32,26 | 29,79 | 31,47 | -1,50% | 8.218.257,00 |
| 03.09.2024 | 32,07 | 32,15 | 31,76 | 31,95 | -2,02% | 2.500.289,00 |
| 30.08.2024 | 32,47 | 32,66 | 32,33 | 32,61 | 0,71% | 3.583.878,00 |
| 29.08.2024 | 32,60 | 32,71 | 32,20 | 32,38 | 0,06% | 2.064.448,00 |
| 28.08.2024 | 32,44 | 32,59 | 32,22 | 32,36 | -0,40% | 1.605.076,00 |