10,880$
-1,45%
Echtzeit-Aktienkurs Icahn Enterprises LP
Bid:
Ask:
Aktienkurse zur Icahn Enterprises LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,02 | 11,08 | 10,86 | 10,88 | -1,45% | 80.752,00 |
| 03.12.2024 | 11,00 | 11,10 | 10,93 | 11,04 | -0,72% | 859.668,00 |
| 02.12.2024 | 11,03 | 11,15 | 10,91 | 11,12 | 0,36% | 840.327,00 |
| 29.11.2024 | 11,06 | 11,18 | 11,03 | 11,08 | 0,09% | 449.495,00 |
| 27.11.2024 | 11,12 | 11,22 | 11,03 | 11,07 | -0,45% | 631.378,00 |
| 26.11.2024 | 11,15 | 11,19 | 11,02 | 11,12 | -0,54% | 490.584,00 |
| 25.11.2024 | 11,34 | 11,44 | 11,11 | 11,18 | -1,41% | 710.390,00 |
| 22.11.2024 | 10,95 | 11,42 | 10,95 | 11,34 | 2,90% | 685.938,00 |
| 21.11.2024 | 11,01 | 11,18 | 10,93 | 11,02 | 0,00% | 64.486,00 |
| 20.11.2024 | 11,20 | 11,25 | 10,94 | 11,02 | -2,56% | 1.313.033,00 |
| 19.11.2024 | 11,51 | 11,74 | 11,20 | 11,31 | -6,45% | 1.707.557,00 |
| 18.11.2024 | 11,81 | 12,12 | 11,50 | 12,09 | -3,13% | 1.292.084,00 |
| 15.11.2024 | 12,71 | 12,71 | 12,40 | 12,48 | -0,64% | 971.277,00 |
| 14.11.2024 | 12,34 | 12,72 | 12,28 | 12,56 | 1,09% | 987.239,00 |
| 13.11.2024 | 12,57 | 12,75 | 12,30 | 12,43 | -1,37% | 946.758,00 |
| 12.11.2024 | 12,85 | 13,16 | 12,46 | 12,60 | -2,19% | 1.093.363,00 |
| 11.11.2024 | 12,25 | 12,92 | 12,00 | 12,88 | 6,45% | 1.371.684,00 |
| 08.11.2024 | 11,46 | 12,38 | 11,46 | 12,10 | -6,13% | 3.126.824,00 |
| 07.11.2024 | 13,26 | 13,60 | 12,84 | 12,89 | -2,50% | 1.265.792,00 |
| 06.11.2024 | 12,73 | 13,26 | 12,50 | 13,22 | 6,36% | 931.014,00 |
| 05.11.2024 | 12,10 | 12,52 | 12,00 | 12,43 | 2,39% | 496.058,00 |
| 04.11.2024 | 12,55 | 12,71 | 12,07 | 12,14 | -3,04% | 801.680,00 |
| 01.11.2024 | 12,60 | 12,94 | 12,41 | 12,52 | -0,28% | 680.483,00 |
| 31.10.2024 | 13,10 | 13,10 | 12,37 | 12,56 | -4,16% | 970.331,00 |
| 30.10.2024 | 12,87 | 13,17 | 12,30 | 13,10 | 2,58% | 1.311.358,00 |
| 29.10.2024 | 15,00 | 15,19 | 12,61 | 12,77 | -17,56% | 4.007.462,00 |
| 28.10.2024 | 15,50 | 15,65 | 15,33 | 15,49 | 1,04% | 607.935,00 |
| 25.10.2024 | 15,40 | 15,40 | 15,08 | 15,33 | 0,52% | 447.820,00 |
| 24.10.2024 | 15,49 | 15,58 | 15,15 | 15,25 | -0,78% | 459.385,00 |
| 23.10.2024 | 15,44 | 15,50 | 15,06 | 15,37 | 0,00% | 580.624,00 |
| 22.10.2024 | 15,05 | 15,42 | 14,94 | 15,37 | 2,54% | 1.060.257,00 |
| 21.10.2024 | 15,00 | 15,05 | 14,70 | 14,99 | 0,47% | 617.431,00 |
| 18.10.2024 | 14,90 | 15,42 | 14,80 | 14,92 | 0,74% | 1.516.136,00 |
| 17.10.2024 | 14,65 | 14,83 | 14,45 | 14,81 | 2,14% | 447.163,00 |
| 16.10.2024 | 14,50 | 14,59 | 14,21 | 14,50 | 0,07% | 725.338,00 |
| 15.10.2024 | 14,80 | 15,05 | 14,44 | 14,49 | -2,09% | 880.397,00 |
| 14.10.2024 | 14,30 | 14,90 | 14,19 | 14,80 | 3,71% | 959.544,00 |
| 11.10.2024 | 13,94 | 14,38 | 13,85 | 14,27 | 1,86% | 626.601,00 |
| 10.10.2024 | 13,80 | 14,09 | 13,56 | 14,01 | 2,04% | 499.740,00 |
| 09.10.2024 | 13,75 | 13,82 | 13,55 | 13,73 | -0,07% | 442.985,00 |
| 08.10.2024 | 14,05 | 14,09 | 13,52 | 13,74 | -1,93% | 739.693,00 |
| 07.10.2024 | 13,78 | 14,26 | 13,65 | 14,01 | 2,41% | 971.716,00 |
| 04.10.2024 | 13,58 | 13,80 | 13,43 | 13,68 | 1,26% | 657.723,00 |
| 03.10.2024 | 13,40 | 13,52 | 13,19 | 13,51 | 0,67% | 493.131,00 |
| 02.10.2024 | 13,19 | 13,64 | 13,17 | 13,42 | 0,60% | 543.236,00 |
| 01.10.2024 | 13,52 | 13,68 | 13,19 | 13,34 | -1,33% | 670.381,00 |
| 30.09.2024 | 13,15 | 13,60 | 13,10 | 13,52 | 3,13% | 893.530,00 |
| 27.09.2024 | 13,13 | 13,25 | 12,88 | 13,11 | -0,46% | 881.742,00 |
| 26.09.2024 | 13,46 | 13,52 | 13,00 | 13,17 | -0,90% | 995.699,00 |
| 25.09.2024 | 13,57 | 13,61 | 13,25 | 13,29 | -1,63% | 641.438,00 |
| 24.09.2024 | 13,60 | 13,71 | 13,28 | 13,51 | 0,30% | 804.734,00 |
| 23.09.2024 | 12,90 | 13,64 | 12,90 | 13,47 | 4,10% | 1.114.193,00 |
| 20.09.2024 | 13,10 | 13,12 | 12,73 | 12,94 | -1,60% | 1.254.181,00 |
| 19.09.2024 | 13,68 | 13,74 | 12,90 | 13,15 | -2,23% | 1.386.416,00 |
| 18.09.2024 | 13,56 | 13,74 | 13,24 | 13,45 | 0,75% | 1.393.494,00 |
| 17.09.2024 | 13,34 | 13,74 | 12,88 | 13,35 | 7,92% | 4.691.637,00 |
| 16.09.2024 | 11,46 | 12,43 | 11,11 | 12,37 | 14,54% | 3.701.504,00 |
| 13.09.2024 | 10,24 | 10,88 | 10,24 | 10,80 | 5,26% | 1.078.499,00 |
| 12.09.2024 | 10,00 | 10,28 | 10,00 | 10,26 | 2,40% | 954.290,00 |
| 11.09.2024 | 10,02 | 10,13 | 9,72 | 10,02 | -1,33% | 1.474.616,00 |
| 10.09.2024 | 10,45 | 10,54 | 9,77 | 10,16 | -3,10% | 2.193.748,00 |
| 09.09.2024 | 10,50 | 10,79 | 10,45 | 10,48 | -0,66% | 1.157.645,00 |
| 06.09.2024 | 11,00 | 11,25 | 10,45 | 10,55 | -5,38% | 2.583.945,00 |
| 05.09.2024 | 12,22 | 12,26 | 11,06 | 11,15 | -8,68% | 3.098.102,00 |
| 04.09.2024 | 13,05 | 13,06 | 12,07 | 12,21 | -6,58% | 1.698.006,00 |
| 03.09.2024 | 13,20 | 13,21 | 12,69 | 13,07 | -1,51% | 1.381.450,00 |
| 30.08.2024 | 13,11 | 13,46 | 13,06 | 13,27 | 0,76% | 774.423,00 |
| 29.08.2024 | 13,31 | 13,63 | 13,06 | 13,17 | -1,05% | 1.484.002,00 |
| 28.08.2024 | 13,80 | 13,80 | 12,70 | 13,31 | -3,83% | 3.090.225,00 |
| 27.08.2024 | 14,16 | 14,16 | 13,80 | 13,84 | -1,60% | 1.734.332,00 |
| 26.08.2024 | 15,59 | 15,69 | 13,62 | 14,07 | -11,49% | 6.775.152,00 |
| 23.08.2024 | 15,80 | 16,00 | 15,62 | 15,89 | 0,38% | 767.953,00 |
| 22.08.2024 | 15,48 | 16,00 | 15,43 | 15,83 | 2,33% | 924.669,00 |
| 21.08.2024 | 15,70 | 15,75 | 15,34 | 15,47 | -1,78% | 1.355.494,00 |
| 20.08.2024 | 15,87 | 15,99 | 15,67 | 15,75 | -2,66% | 1.095.126,00 |
| 19.08.2024 | 16,28 | 16,40 | 15,65 | 16,18 | -4,71% | 2.708.732,00 |
| 16.08.2024 | 16,90 | 17,12 | 16,85 | 16,98 | 1,13% | 1.644.115,00 |
| 15.08.2024 | 16,95 | 17,11 | 16,76 | 16,79 | -0,36% | 837.400,00 |
| 14.08.2024 | 16,75 | 16,92 | 16,65 | 16,85 | 2,06% | 702.372,00 |
| 13.08.2024 | 16,67 | 16,92 | 16,48 | 16,51 | -0,06% | 838.367,00 |
| 12.08.2024 | 16,25 | 16,68 | 14,69 | 16,52 | 2,61% | 994.106,00 |
| 09.08.2024 | 16,00 | 16,16 | 15,95 | 16,10 | 1,13% | 709.275,00 |
| 08.08.2024 | 16,14 | 16,19 | 15,89 | 15,92 | -0,50% | 929.524,00 |
| 07.08.2024 | 16,40 | 16,66 | 15,89 | 16,00 | -4,31% | 1.408.191,00 |
| 06.08.2024 | 16,91 | 16,91 | 16,30 | 16,72 | 2,14% | 830.579,00 |
| 05.08.2024 | 16,17 | 16,44 | 15,90 | 16,37 | -4,27% | 1.054.901,00 |
| 02.08.2024 | 17,25 | 17,27 | 16,89 | 17,10 | -2,40% | 768.740,00 |
| 01.08.2024 | 17,70 | 17,93 | 17,26 | 17,52 | -0,62% | 549.054,00 |
| 31.07.2024 | 17,58 | 17,87 | 17,45 | 17,63 | 1,03% | 521.042,00 |
| 30.07.2024 | 17,25 | 17,46 | 17,22 | 17,45 | 0,81% | 328.634,00 |
| 29.07.2024 | 17,29 | 17,43 | 17,22 | 17,31 | 0,23% | 339.758,00 |
| 26.07.2024 | 17,39 | 17,54 | 17,20 | 17,27 | -0,46% | 416.539,00 |
| 25.07.2024 | 17,23 | 17,57 | 17,11 | 17,35 | 0,75% | 360.409,00 |
| 24.07.2024 | 17,55 | 17,55 | 17,12 | 17,22 | -1,68% | 563.399,00 |
| 23.07.2024 | 17,64 | 17,80 | 17,48 | 17,52 | 0,32% | 473.264,00 |
| 22.07.2024 | 17,37 | 17,57 | 17,21 | 17,46 | 1,51% | 462.092,00 |
| 19.07.2024 | 17,25 | 17,31 | 17,05 | 17,20 | 0,41% | 333.119,00 |
| 18.07.2024 | 17,81 | 17,84 | 17,13 | 17,13 | -3,66% | 737.821,00 |
| 17.07.2024 | 17,52 | 17,87 | 17,52 | 17,78 | 1,95% | 560.766,00 |
| 16.07.2024 | 17,62 | 17,76 | 17,32 | 17,44 | 1,22% | 676.064,00 |