8,460$
-1,86%
Echtzeit-Aktienkurs Icahn Enterprises LP
Bid:
Ask:
Aktienkurse zur Icahn Enterprises LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,56 | 8,65 | 8,45 | 8,47 | -1,74% | 426.126,00 |
| 28.08.2025 | 8,45 | 8,63 | 8,42 | 8,62 | 2,50% | 501.561,00 |
| 27.08.2025 | 8,37 | 8,42 | 8,32 | 8,41 | 0,60% | 257.448,00 |
| 26.08.2025 | 8,36 | 8,43 | 8,26 | 8,36 | -0,12% | 512.090,00 |
| 25.08.2025 | 8,45 | 8,50 | 8,37 | 8,37 | -1,06% | 448.210,00 |
| 22.08.2025 | 8,38 | 8,55 | 8,36 | 8,46 | 1,87% | 867.725,00 |
| 21.08.2025 | 8,40 | 8,44 | 8,21 | 8,31 | -1,95% | 999.490,00 |
| 20.08.2025 | 8,35 | 8,50 | 8,32 | 8,47 | 0,71% | 727.062,00 |
| 19.08.2025 | 8,54 | 8,57 | 8,34 | 8,41 | -1,87% | 930.394,00 |
| 18.08.2025 | 8,94 | 8,94 | 8,40 | 8,57 | -8,83% | 1.923.120,00 |
| 15.08.2025 | 9,40 | 9,52 | 9,35 | 9,40 | 0,64% | 1.658.440,00 |
| 14.08.2025 | 9,32 | 9,35 | 9,20 | 9,34 | 0,21% | 935.947,00 |
| 13.08.2025 | 9,25 | 9,40 | 9,23 | 9,32 | 1,30% | 673.623,00 |
| 12.08.2025 | 9,31 | 9,35 | 9,18 | 9,20 | -0,97% | 713.150,00 |
| 11.08.2025 | 9,31 | 9,33 | 9,13 | 9,29 | 0,22% | 496.948,00 |
| 08.08.2025 | 9,23 | 9,35 | 9,12 | 9,27 | 0,16% | 635.654,00 |
| 07.08.2025 | 9,25 | 9,36 | 9,16 | 9,26 | 0,05% | 696.604,00 |
| 06.08.2025 | 9,10 | 9,42 | 8,93 | 9,25 | 1,70% | 965.471,00 |
| 05.08.2025 | 8,89 | 9,21 | 8,82 | 9,10 | 1,62% | 1.183.532,00 |
| 04.08.2025 | 9,00 | 9,22 | 8,86 | 8,95 | -0,33% | 749.063,00 |
| 01.08.2025 | 9,07 | 9,12 | 8,87 | 8,98 | -1,64% | 822.550,00 |
| 31.07.2025 | 9,13 | 9,21 | 9,00 | 9,13 | -1,83% | 927.696,00 |
| 30.07.2025 | 9,36 | 9,39 | 9,20 | 9,30 | -1,06% | 562.429,00 |
| 29.07.2025 | 9,27 | 9,44 | 9,14 | 9,40 | 1,40% | 503.950,00 |
| 28.07.2025 | 9,36 | 9,40 | 9,18 | 9,27 | -0,96% | 866.844,00 |
| 25.07.2025 | 9,37 | 9,44 | 9,31 | 9,36 | -0,11% | 478.753,00 |
| 24.07.2025 | 9,68 | 9,69 | 9,35 | 9,37 | -3,15% | 648.710,00 |
| 23.07.2025 | 9,38 | 9,75 | 9,32 | 9,68 | 3,92% | 984.166,00 |
| 22.07.2025 | 9,10 | 9,38 | 9,09 | 9,31 | 2,08% | 433.485,00 |
| 21.07.2025 | 9,10 | 9,23 | 9,01 | 9,12 | 0,55% | 985.091,00 |
| 18.07.2025 | 9,40 | 9,40 | 8,90 | 9,07 | -3,20% | 1.271.748,00 |
| 17.07.2025 | 9,34 | 9,41 | 9,30 | 9,37 | 0,11% | 330.933,00 |
| 16.07.2025 | 9,40 | 9,40 | 9,24 | 9,36 | 0,11% | 328.870,00 |
| 15.07.2025 | 9,40 | 9,41 | 9,24 | 9,35 | -0,21% | 560.988,00 |
| 14.07.2025 | 9,37 | 9,40 | 9,25 | 9,37 | 0,11% | 458.159,00 |
| 11.07.2025 | 8,83 | 9,53 | 8,82 | 9,36 | 4,70% | 1.710.542,00 |
| 10.07.2025 | 8,88 | 9,05 | 8,83 | 8,94 | 0,90% | 755.814,00 |
| 09.07.2025 | 8,80 | 9,02 | 8,74 | 8,86 | 1,26% | 1.375.322,00 |
| 08.07.2025 | 8,46 | 8,79 | 8,46 | 8,75 | 3,31% | 931.082,00 |
| 07.07.2025 | 8,43 | 8,53 | 8,42 | 8,47 | -1,05% | 504.489,00 |
| 03.07.2025 | 8,55 | 8,60 | 8,51 | 8,56 | 0,35% | 484.186,00 |
| 02.07.2025 | 8,30 | 8,55 | 8,27 | 8,53 | 2,77% | 635.943,00 |
| 01.07.2025 | 8,05 | 8,37 | 8,05 | 8,30 | 3,23% | 884.846,00 |
| 30.06.2025 | 8,25 | 8,25 | 8,04 | 8,04 | -1,83% | 990.003,00 |
| 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 |