8,190$
-0,61%
Echtzeit-Aktienkurs Icahn Enterprises LP
Bid:
Ask:
Aktienkurse zur Icahn Enterprises LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 8,25 | 8,29 | 8,12 | 8,19 | -0,61% | 516.113,00 |
| 26.06.2025 | 8,06 | 8,29 | 7,94 | 8,24 | 3,00% | 846.666,00 |
| 25.06.2025 | 8,13 | 8,13 | 7,93 | 8,00 | -1,60% | 929.035,00 |
| 24.06.2025 | 8,20 | 8,21 | 8,07 | 8,13 | -0,25% | 828.266,00 |
| 23.06.2025 | 8,32 | 8,37 | 8,14 | 8,15 | -2,04% | 713.601,00 |
| 20.06.2025 | 8,54 | 8,54 | 8,29 | 8,32 | -2,69% | 942.999,00 |
| 18.06.2025 | 8,73 | 8,75 | 8,54 | 8,55 | -2,06% | 384.587,00 |
| 17.06.2025 | 8,60 | 8,75 | 8,52 | 8,73 | 0,34% | 715.293,00 |
| 16.06.2025 | 8,25 | 8,70 | 8,23 | 8,70 | 5,71% | 934.595,00 |
| 13.06.2025 | 8,10 | 8,24 | 8,02 | 8,23 | 0,98% | 509.221,00 |
| 12.06.2025 | 8,25 | 8,29 | 8,04 | 8,15 | -1,57% | 843.769,00 |
| 11.06.2025 | 8,37 | 8,41 | 8,26 | 8,28 | -0,96% | 564.271,00 |
| 10.06.2025 | 8,40 | 8,46 | 8,34 | 8,36 | -0,36% | 1.082.912,00 |
| 09.06.2025 | 8,40 | 8,57 | 8,38 | 8,39 | -0,59% | 980.365,00 |
| 06.06.2025 | 8,55 | 8,60 | 8,39 | 8,44 | -0,47% | 446.612,00 |
| 05.06.2025 | 8,63 | 8,68 | 8,44 | 8,48 | -1,40% | 443.085,00 |
| 04.06.2025 | 8,50 | 8,67 | 8,50 | 8,60 | 1,42% | 468.923,00 |
| 03.06.2025 | 8,39 | 8,59 | 8,31 | 8,48 | 0,36% | 565.796,00 |
| 02.06.2025 | 8,33 | 8,45 | 8,17 | 8,45 | 1,81% | 434.468,00 |
| 30.05.2025 | 8,38 | 8,42 | 8,27 | 8,30 | -0,95% | 512.082,00 |
| 29.05.2025 | 8,40 | 8,43 | 8,21 | 8,38 | 0,24% | 833.843,00 |
| 28.05.2025 | 8,58 | 8,60 | 8,35 | 8,36 | -3,02% | 629.730,00 |
| 27.05.2025 | 8,58 | 8,63 | 8,35 | 8,62 | 0,58% | 1.005.808,00 |
| 23.05.2025 | 8,35 | 8,60 | 8,28 | 8,57 | 1,18% | 553.053,00 |
| 22.05.2025 | 8,49 | 8,52 | 8,22 | 8,47 | -0,24% | 1.014.811,00 |
| 21.05.2025 | 8,60 | 8,66 | 8,46 | 8,49 | -0,47% | 1.079.519,00 |
| 20.05.2025 | 8,81 | 8,90 | 8,48 | 8,53 | -3,94% | 1.135.766,00 |
| 19.05.2025 | 9,25 | 9,27 | 8,83 | 8,88 | -8,92% | 1.182.902,00 |
| 16.05.2025 | 9,70 | 9,85 | 9,65 | 9,75 | 1,04% | 2.048.292,00 |
| 15.05.2025 | 9,55 | 9,99 | 9,46 | 9,65 | 0,84% | 1.833.355,00 |
| 14.05.2025 | 9,31 | 9,74 | 9,16 | 9,57 | 4,13% | 1.331.087,00 |
| 13.05.2025 | 9,19 | 9,58 | 9,18 | 9,19 | 0,22% | 943.966,00 |
| 12.05.2025 | 8,91 | 9,30 | 8,91 | 9,17 | 4,80% | 816.885,00 |
| 09.05.2025 | 8,54 | 8,83 | 8,54 | 8,75 | 2,46% | 517.888,00 |
| 08.05.2025 | 8,35 | 8,69 | 8,35 | 8,54 | 2,28% | 381.158,00 |
| 07.05.2025 | 8,62 | 8,72 | 8,32 | 8,35 | -4,24% | 854.237,00 |
| 06.05.2025 | 8,84 | 8,92 | 8,72 | 8,72 | -1,58% | 453.063,00 |
| 05.05.2025 | 8,94 | 8,98 | 8,84 | 8,86 | -0,78% | 445.367,00 |
| 02.05.2025 | 8,87 | 8,99 | 8,83 | 8,93 | 1,36% | 401.553,00 |
| 01.05.2025 | 8,75 | 8,85 | 8,73 | 8,81 | 1,61% | 239.211,00 |
| 30.04.2025 | 8,79 | 8,85 | 8,48 | 8,67 | -2,36% | 321.512,00 |
| 29.04.2025 | 8,70 | 8,92 | 8,62 | 8,88 | 2,07% | 481.456,00 |
| 28.04.2025 | 8,62 | 8,77 | 8,53 | 8,70 | 2,23% | 496.737,00 |
| 25.04.2025 | 8,60 | 8,70 | 8,45 | 8,51 | -1,50% | 396.426,00 |
| 24.04.2025 | 8,67 | 8,75 | 8,57 | 8,64 | -0,12% | 382.863,00 |
| 23.04.2025 | 8,90 | 8,99 | 8,60 | 8,65 | -1,26% | 482.529,00 |
| 22.04.2025 | 8,65 | 8,82 | 8,59 | 8,76 | 2,46% | 414.111,00 |
| 21.04.2025 | 8,55 | 8,61 | 8,32 | 8,55 | 0,12% | 514.518,00 |
| 17.04.2025 | 8,33 | 8,74 | 8,33 | 8,54 | 2,03% | 597.022,00 |
| 16.04.2025 | 8,45 | 8,50 | 8,28 | 8,37 | -0,24% | 364.900,00 |
| 15.04.2025 | 8,28 | 8,47 | 8,26 | 8,39 | 1,57% | 391.569,00 |
| 14.04.2025 | 8,21 | 8,31 | 8,10 | 8,26 | 0,61% | 368.545,00 |
| 11.04.2025 | 8,16 | 8,31 | 7,95 | 8,21 | 2,24% | 638.533,00 |
| 10.04.2025 | 8,35 | 8,35 | 7,92 | 8,03 | -4,74% | 507.870,00 |
| 09.04.2025 | 7,75 | 8,50 | 7,60 | 8,43 | 8,08% | 1.082.693,00 |
| 08.04.2025 | 8,22 | 8,25 | 7,76 | 7,80 | -2,13% | 836.769,00 |
| 07.04.2025 | 7,81 | 8,39 | 7,27 | 7,97 | -3,39% | 2.579.181,00 |
| 04.04.2025 | 8,86 | 8,98 | 8,21 | 8,25 | -8,03% | 2.139.207,00 |
| 03.04.2025 | 8,84 | 9,06 | 8,80 | 8,97 | -1,75% | 982.709,00 |
| 02.04.2025 | 8,80 | 9,14 | 8,80 | 9,13 | 0,66% | 595.337,00 |
| 01.04.2025 | 8,85 | 9,10 | 8,85 | 9,07 | 0,11% | 395.341,00 |
| 31.03.2025 | 9,12 | 9,15 | 8,94 | 9,06 | -1,63% | 428.160,00 |
| 28.03.2025 | 9,22 | 9,26 | 9,06 | 9,21 | -0,97% | 424.032,00 |
| 27.03.2025 | 9,29 | 9,67 | 9,15 | 9,30 | -0,64% | 656.648,00 |
| 26.03.2025 | 9,30 | 9,41 | 9,30 | 9,36 | 0,86% | 224.926,00 |
| 25.03.2025 | 9,48 | 9,48 | 9,22 | 9,28 | -1,38% | 398.645,00 |
| 24.03.2025 | 9,69 | 9,71 | 9,36 | 9,41 | -2,89% | 546.127,00 |
| 21.03.2025 | 9,50 | 9,72 | 9,49 | 9,69 | 0,21% | 401.193,00 |
| 20.03.2025 | 9,55 | 9,72 | 9,55 | 9,67 | 0,10% | 283.832,00 |
| 19.03.2025 | 9,54 | 9,66 | 9,46 | 9,66 | 1,68% | 336.246,00 |
| 18.03.2025 | 9,58 | 9,65 | 9,47 | 9,50 | -1,35% | 328.099,00 |
| 17.03.2025 | 9,50 | 9,75 | 9,50 | 9,63 | 1,37% | 515.730,00 |
| 14.03.2025 | 8,95 | 9,59 | 8,86 | 9,50 | 7,10% | 1.274.750,00 |
| 13.03.2025 | 8,89 | 9,10 | 8,78 | 8,87 | -0,22% | 544.039,00 |
| 12.03.2025 | 9,05 | 9,05 | 8,68 | 8,89 | -0,56% | 869.356,00 |
| 11.03.2025 | 9,16 | 9,22 | 8,86 | 8,94 | -2,61% | 976.620,00 |
| 10.03.2025 | 9,40 | 9,50 | 9,03 | 9,18 | -8,20% | 1.316.005,00 |
| 07.03.2025 | 9,86 | 10,05 | 9,82 | 10,00 | 1,11% | 1.041.646,00 |
| 06.03.2025 | 10,03 | 10,10 | 9,85 | 9,89 | 0,61% | 753.032,00 |
| 05.03.2025 | 9,93 | 10,03 | 9,80 | 9,83 | 0,92% | 574.560,00 |
| 04.03.2025 | 9,96 | 9,96 | 9,58 | 9,74 | -2,70% | 919.461,00 |
| 03.03.2025 | 10,09 | 10,41 | 9,95 | 10,01 | -0,79% | 805.179,00 |
| 28.02.2025 | 10,19 | 10,19 | 9,98 | 10,09 | 0,20% | 563.877,00 |
| 27.02.2025 | 10,05 | 10,26 | 9,93 | 10,07 | 0,40% | 464.850,00 |
| 26.02.2025 | 10,48 | 10,62 | 9,82 | 10,03 | -2,24% | 1.245.523,00 |
| 25.02.2025 | 10,29 | 10,32 | 9,97 | 10,26 | 0,98% | 554.514,00 |
| 24.02.2025 | 10,45 | 10,49 | 10,09 | 10,16 | -2,59% | 585.032,00 |
| 21.02.2025 | 10,50 | 10,74 | 10,35 | 10,43 | 0,48% | 821.722,00 |
| 20.02.2025 | 10,25 | 10,40 | 10,14 | 10,38 | 1,27% | 781.155,00 |
| 19.02.2025 | 10,00 | 10,37 | 10,00 | 10,25 | 2,60% | 911.533,00 |
| 18.02.2025 | 9,95 | 10,10 | 9,95 | 9,99 | 0,71% | 568.228,00 |
| 14.02.2025 | 9,94 | 10,07 | 9,88 | 9,92 | -0,10% | 516.652,00 |
| 13.02.2025 | 9,75 | 10,00 | 9,75 | 9,93 | 0,51% | 427.869,00 |
| 12.02.2025 | 9,70 | 9,97 | 9,70 | 9,88 | 1,02% | 548.085,00 |
| 11.02.2025 | 9,65 | 9,78 | 9,53 | 9,78 | 1,35% | 351.903,00 |
| 10.02.2025 | 9,71 | 9,83 | 9,63 | 9,65 | -0,52% | 554.247,00 |
| 07.02.2025 | 9,80 | 9,85 | 9,62 | 9,70 | -0,61% | 522.318,00 |
| 06.02.2025 | 9,90 | 10,05 | 9,72 | 9,76 | -1,51% | 705.007,00 |
| 05.02.2025 | 9,98 | 10,02 | 9,87 | 9,91 | -0,70% | 350.420,00 |
| 04.02.2025 | 9,85 | 10,05 | 9,82 | 9,98 | 1,32% | 689.577,00 |