8,280$
-7,69%
Echtzeit-Aktienkurs Icahn Enterprises LP
Bid:
Ask:
Aktienkurse zur Icahn Enterprises LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 9,46 | 9,96 | 9,36 | 9,85 | 1,13% | 826.566,00 |
| 31.01.2025 | 9,79 | 9,84 | 9,67 | 9,74 | 0,00% | 420.823,00 |
| 30.01.2025 | 9,85 | 9,93 | 9,62 | 9,74 | -1,17% | 525.974,00 |
| 29.01.2025 | 9,84 | 9,96 | 9,77 | 9,86 | 0,05% | 353.698,00 |
| 28.01.2025 | 10,00 | 10,07 | 9,73 | 9,85 | -1,20% | 578.487,00 |
| 27.01.2025 | 9,76 | 10,03 | 9,73 | 9,97 | 1,79% | 741.228,00 |
| 24.01.2025 | 9,91 | 9,91 | 9,72 | 9,80 | -0,56% | 511.973,00 |
| 23.01.2025 | 9,50 | 9,90 | 9,50 | 9,85 | 3,36% | 827.373,00 |
| 22.01.2025 | 9,50 | 9,60 | 9,25 | 9,53 | 0,00% | 715.104,00 |
| 21.01.2025 | 9,46 | 9,65 | 9,32 | 9,53 | 1,60% | 956.483,00 |
| 17.01.2025 | 9,74 | 9,96 | 9,30 | 9,38 | -0,74% | 1.382.601,00 |
| 16.01.2025 | 9,15 | 10,10 | 9,14 | 9,45 | 3,73% | 2.464.933,00 |
| 15.01.2025 | 9,00 | 9,20 | 8,95 | 9,11 | 1,56% | 883.694,00 |
| 14.01.2025 | 9,05 | 9,20 | 8,80 | 8,97 | -1,75% | 1.055.252,00 |
| 13.01.2025 | 9,18 | 9,23 | 9,02 | 9,13 | -0,87% | 635.778,00 |
| 10.01.2025 | 9,15 | 9,24 | 9,10 | 9,21 | 0,66% | 652.505,00 |
| 08.01.2025 | 9,30 | 9,32 | 9,12 | 9,15 | -2,03% | 520.800,00 |
| 07.01.2025 | 9,31 | 9,43 | 9,25 | 9,34 | 0,65% | 532.511,00 |
| 06.01.2025 | 9,10 | 9,35 | 9,08 | 9,28 | 1,75% | 1.214.350,00 |
| 03.01.2025 | 8,90 | 9,41 | 8,90 | 9,12 | 1,56% | 1.404.256,00 |
| 02.01.2025 | 8,73 | 9,05 | 8,73 | 8,98 | 3,58% | 1.473.223,00 |
| 31.12.2024 | 8,92 | 9,03 | 8,53 | 8,67 | -2,25% | 2.974.130,00 |
| 30.12.2024 | 8,94 | 8,99 | 8,79 | 8,87 | -0,78% | 2.330.101,00 |
| 27.12.2024 | 9,02 | 9,14 | 8,94 | 8,94 | -1,87% | 2.034.761,00 |
| 26.12.2024 | 9,19 | 9,35 | 8,98 | 9,11 | -1,30% | 1.996.702,00 |
| 24.12.2024 | 9,19 | 9,23 | 9,03 | 9,23 | 0,44% | 999.586,00 |
| 23.12.2024 | 9,31 | 9,49 | 9,13 | 9,19 | -3,57% | 1.694.121,00 |
| 20.12.2024 | 9,34 | 9,83 | 9,25 | 9,53 | 2,58% | 1.348.606,00 |
| 19.12.2024 | 9,80 | 9,86 | 9,28 | 9,29 | -4,91% | 1.696.193,00 |
| 18.12.2024 | 9,83 | 10,08 | 9,69 | 9,77 | -1,01% | 1.077.356,00 |
| 17.12.2024 | 9,80 | 10,08 | 9,77 | 9,87 | -0,30% | 1.091.876,00 |
| 16.12.2024 | 10,10 | 10,10 | 9,88 | 9,90 | -1,98% | 1.112.460,00 |
| 13.12.2024 | 10,15 | 10,20 | 9,91 | 10,10 | -0,79% | 1.793.415,00 |
| 12.12.2024 | 10,39 | 10,59 | 10,16 | 10,18 | -1,40% | 835.776,00 |
| 11.12.2024 | 10,09 | 10,41 | 10,07 | 10,33 | 2,23% | 1.146.130,00 |
| 10.12.2024 | 10,24 | 10,25 | 10,02 | 10,10 | -1,66% | 1.145.662,00 |
| 09.12.2024 | 10,50 | 10,51 | 10,01 | 10,27 | -2,75% | 1.199.375,00 |
| 06.12.2024 | 10,69 | 10,79 | 10,34 | 10,56 | -1,17% | 1.718.620,00 |
| 05.12.2024 | 10,80 | 11,03 | 10,65 | 10,69 | -1,20% | 1.297.632,00 |
| 04.12.2024 | 11,04 | 11,09 | 10,81 | 10,82 | -2,04% | 817.435,00 |
| 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 |