17,270$
-0,46%
Echtzeit-Aktienkurs Icahn Enterprises LP
Bid:
Ask:
Aktienkurse zur Icahn Enterprises LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,44 | 17,50 | 17,27 | 17,27 | -0,46% | 20.579,00 |
| 03.05.2024 | 17,40 | 17,50 | 17,15 | 17,35 | 0,23% | 346.755,00 |
| 02.05.2024 | 17,35 | 17,50 | 17,03 | 17,31 | -0,52% | 547.932,00 |
| 01.05.2024 | 17,55 | 17,84 | 17,32 | 17,40 | -1,40% | 696.597,00 |
| 30.04.2024 | 17,50 | 17,86 | 17,42 | 17,65 | 0,56% | 301.572,00 |
| 29.04.2024 | 17,20 | 17,73 | 17,18 | 17,55 | 1,74% | 429.635,00 |
| 26.04.2024 | 17,40 | 17,48 | 17,11 | 17,25 | -0,12% | 532.297,00 |
| 25.04.2024 | 17,04 | 17,38 | 16,95 | 17,27 | 0,06% | 351.904,00 |
| 24.04.2024 | 17,09 | 17,35 | 17,01 | 17,26 | 1,59% | 336.901,00 |
| 23.04.2024 | 16,80 | 17,01 | 16,74 | 16,99 | 1,92% | 530.755,00 |
| 22.04.2024 | 16,97 | 17,14 | 16,65 | 16,67 | -1,94% | 553.070,00 |
| 19.04.2024 | 16,81 | 17,13 | 16,78 | 17,00 | 0,71% | 658.518,00 |
| 18.04.2024 | 17,03 | 17,09 | 16,79 | 16,88 | -0,65% | 363.588,00 |
| 17.04.2024 | 17,10 | 17,16 | 16,92 | 16,99 | -0,59% | 309.679,00 |
| 16.04.2024 | 17,17 | 17,38 | 16,99 | 17,09 | -0,98% | 304.432,00 |
| 15.04.2024 | 17,34 | 17,41 | 16,97 | 17,26 | -0,29% | 396.073,00 |
| 12.04.2024 | 17,50 | 17,57 | 17,18 | 17,31 | -1,03% | 449.470,00 |
| 11.04.2024 | 17,35 | 17,55 | 17,28 | 17,49 | 0,66% | 300.928,00 |
| 10.04.2024 | 17,54 | 17,60 | 17,24 | 17,38 | -1,00% | 444.641,00 |
| 09.04.2024 | 17,25 | 17,58 | 17,17 | 17,55 | 1,74% | 428.485,00 |
| 08.04.2024 | 17,17 | 17,36 | 17,10 | 17,25 | 0,52% | 412.015,00 |
| 05.04.2024 | 17,00 | 17,16 | 16,95 | 17,16 | 0,82% | 401.968,00 |
| 04.04.2024 | 17,09 | 17,35 | 17,02 | 17,02 | 0,00% | 483.973,00 |
| 03.04.2024 | 16,79 | 17,20 | 16,75 | 17,02 | 1,36% | 431.025,00 |
| 02.04.2024 | 16,90 | 16,95 | 16,53 | 16,79 | -1,00% | 655.750,00 |
| 01.04.2024 | 17,01 | 17,06 | 16,81 | 16,96 | -0,29% | 613.794,00 |
| 28.03.2024 | 17,00 | 17,10 | 16,93 | 17,01 | 0,06% | 503.329,00 |
| 27.03.2024 | 17,19 | 17,27 | 16,95 | 17,00 | -0,58% | 803.606,00 |
| 26.03.2024 | 17,16 | 17,23 | 17,02 | 17,10 | -0,35% | 512.552,00 |
| 25.03.2024 | 17,04 | 17,28 | 17,00 | 17,16 | 0,82% | 460.842,00 |
| 22.03.2024 | 17,05 | 17,18 | 16,94 | 17,02 | -0,14% | 500.560,00 |
| 21.03.2024 | 17,49 | 17,49 | 17,00 | 17,04 | -1,82% | 652.294,00 |
| 20.03.2024 | 17,04 | 17,55 | 16,92 | 17,36 | 1,40% | 558.761,00 |
| 19.03.2024 | 17,25 | 17,30 | 17,01 | 17,12 | -0,23% | 443.937,00 |
| 18.03.2024 | 17,41 | 17,46 | 17,04 | 17,16 | -1,77% | 736.331,00 |
| 15.03.2024 | 17,22 | 17,57 | 17,18 | 17,47 | 0,75% | 717.590,00 |
| 14.03.2024 | 17,50 | 17,50 | 17,09 | 17,34 | -0,80% | 566.406,00 |
| 13.03.2024 | 16,95 | 17,50 | 16,92 | 17,48 | 2,82% | 775.744,00 |
| 12.03.2024 | 17,31 | 17,50 | 16,81 | 17,00 | -2,35% | 1.251.014,00 |
| 11.03.2024 | 17,95 | 18,02 | 17,25 | 17,41 | -3,76% | 1.557.125,00 |
| 08.03.2024 | 18,55 | 19,08 | 17,72 | 18,09 | -8,27% | 2.307.843,00 |
| 07.03.2024 | 19,75 | 20,25 | 19,61 | 19,72 | 0,31% | 1.398.722,00 |
| 06.03.2024 | 19,62 | 19,85 | 19,32 | 19,66 | 1,76% | 836.754,00 |
| 05.03.2024 | 19,98 | 19,98 | 19,25 | 19,32 | -1,73% | 934.547,00 |
| 04.03.2024 | 20,00 | 20,18 | 19,65 | 19,66 | -1,55% | 955.134,00 |
| 01.03.2024 | 19,95 | 20,25 | 19,66 | 19,97 | -0,40% | 1.000.969,00 |
| 29.02.2024 | 19,21 | 20,05 | 19,03 | 20,05 | 4,32% | 819.905,00 |
| 28.02.2024 | 19,15 | 19,85 | 18,72 | 19,22 | -0,57% | 845.244,00 |
| 27.02.2024 | 19,19 | 19,38 | 19,11 | 19,33 | 0,94% | 546.186,00 |
| 26.02.2024 | 19,90 | 19,95 | 19,14 | 19,15 | -3,48% | 781.603,00 |
| 23.02.2024 | 19,85 | 19,95 | 19,33 | 19,84 | 0,40% | 453.915,00 |
| 22.02.2024 | 19,60 | 20,25 | 19,47 | 19,76 | 1,23% | 721.960,00 |
| 21.02.2024 | 21,74 | 21,83 | 18,57 | 19,52 | -9,38% | 2.630.368,00 |
| 20.02.2024 | 21,45 | 22,59 | 21,41 | 21,54 | 1,51% | 1.599.985,00 |
| 16.02.2024 | 21,33 | 21,53 | 20,87 | 21,22 | 1,14% | 819.148,00 |
| 15.02.2024 | 20,70 | 21,48 | 20,60 | 20,98 | 3,15% | 1.046.302,00 |
| 14.02.2024 | 20,50 | 20,89 | 20,26 | 20,34 | 2,01% | 910.134,00 |
| 13.02.2024 | 19,50 | 20,13 | 19,38 | 19,94 | 3,24% | 1.007.521,00 |
| 12.02.2024 | 19,20 | 19,45 | 19,10 | 19,32 | 1,07% | 429.320,00 |
| 09.02.2024 | 19,43 | 19,51 | 18,93 | 19,11 | -0,88% | 379.109,00 |
| 08.02.2024 | 18,52 | 19,41 | 18,52 | 19,28 | 3,43% | 663.704,00 |
| 07.02.2024 | 18,95 | 18,95 | 18,43 | 18,64 | -0,80% | 355.458,00 |
| 06.02.2024 | 18,76 | 18,85 | 18,40 | 18,79 | 0,91% | 373.594,00 |
| 05.02.2024 | 18,50 | 18,68 | 18,22 | 18,62 | 1,25% | 550.334,00 |
| 02.02.2024 | 18,57 | 18,76 | 18,32 | 18,39 | -1,13% | 484.171,00 |
| 01.02.2024 | 18,59 | 18,76 | 18,27 | 18,60 | 1,92% | 452.953,00 |
| 31.01.2024 | 18,25 | 18,85 | 18,17 | 18,25 | 0,50% | 934.732,00 |
| 30.01.2024 | 17,68 | 18,19 | 17,45 | 18,16 | 2,95% | 615.513,00 |
| 29.01.2024 | 17,82 | 17,96 | 17,62 | 17,64 | -0,95% | 451.111,00 |
| 26.01.2024 | 17,92 | 18,11 | 17,78 | 17,81 | -0,50% | 570.118,00 |
| 25.01.2024 | 17,65 | 18,00 | 17,52 | 17,90 | 1,47% | 450.006,00 |
| 24.01.2024 | 17,61 | 17,94 | 17,58 | 17,64 | -0,28% | 398.920,00 |
| 23.01.2024 | 17,60 | 17,80 | 17,51 | 17,69 | 0,45% | 337.545,00 |
| 22.01.2024 | 17,50 | 17,70 | 17,38 | 17,61 | 0,63% | 547.085,00 |
| 19.01.2024 | 18,00 | 18,00 | 17,31 | 17,50 | -1,30% | 558.576,00 |
| 18.01.2024 | 18,10 | 18,30 | 17,57 | 17,73 | -1,31% | 663.871,00 |
| 17.01.2024 | 17,90 | 18,13 | 17,64 | 17,97 | 0,53% | 717.767,00 |
| 16.01.2024 | 17,54 | 18,08 | 17,21 | 17,87 | 4,44% | 1.043.402,00 |
| 12.01.2024 | 17,26 | 17,31 | 17,03 | 17,11 | -0,06% | 326.752,00 |
| 11.01.2024 | 17,47 | 17,48 | 17,00 | 17,12 | -1,33% | 467.561,00 |
| 10.01.2024 | 17,90 | 18,05 | 17,30 | 17,35 | -3,13% | 606.991,00 |
| 09.01.2024 | 18,00 | 18,11 | 17,83 | 17,91 | -0,39% | 317.896,00 |
| 08.01.2024 | 17,90 | 18,38 | 17,60 | 17,98 | 1,35% | 571.308,00 |
| 05.01.2024 | 17,93 | 18,10 | 17,66 | 17,74 | -1,06% | 653.806,00 |
| 04.01.2024 | 17,65 | 18,00 | 17,42 | 17,93 | 1,82% | 588.314,00 |
| 03.01.2024 | 17,41 | 17,71 | 17,30 | 17,61 | -0,23% | 524.058,00 |
| 02.01.2024 | 17,32 | 17,75 | 17,10 | 17,65 | 2,68% | 638.305,00 |
| 29.12.2023 | 17,25 | 17,36 | 16,81 | 17,19 | -0,41% | 1.239.290,00 |
| 28.12.2023 | 17,10 | 17,75 | 17,10 | 17,26 | 1,53% | 1.392.030,00 |
| 27.12.2023 | 17,83 | 17,83 | 16,91 | 17,00 | -3,46% | 1.269.131,00 |
| 26.12.2023 | 18,00 | 18,57 | 17,58 | 17,61 | -0,45% | 965.926,00 |
| 22.12.2023 | 17,00 | 18,09 | 17,00 | 17,69 | 4,37% | 1.960.948,00 |
| 21.12.2023 | 15,96 | 17,00 | 15,91 | 16,95 | 7,62% | 1.373.935,00 |
| 20.12.2023 | 15,65 | 16,31 | 15,40 | 15,75 | 1,03% | 1.146.553,00 |
| 19.12.2023 | 15,33 | 15,80 | 15,33 | 15,59 | 1,23% | 949.021,00 |
| 18.12.2023 | 15,50 | 15,74 | 15,22 | 15,40 | -0,71% | 1.066.162,00 |
| 15.12.2023 | 15,71 | 15,90 | 15,00 | 15,51 | -1,27% | 2.079.753,00 |
| 14.12.2023 | 15,55 | 15,94 | 15,35 | 15,71 | -0,13% | 1.102.967,00 |
| 13.12.2023 | 15,75 | 15,93 | 15,01 | 15,73 | -0,57% | 1.687.899,00 |
| 12.12.2023 | 16,29 | 16,31 | 15,66 | 15,82 | -3,06% | 1.326.212,00 |