282,070$
0,56%
Echtzeit-Aktienkurs Investors Title Company
Bid:
Ask:
Aktienkurse zur Investors Title Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 281,51 | 288,19 | 280,01 | 282,90 | 0,86% | 16.519,00 |
| 21.11.2024 | 278,04 | 283,00 | 277,74 | 280,50 | 1,03% | 8.956,00 |
| 20.11.2024 | 275,50 | 279,30 | 273,00 | 277,64 | 0,56% | 7.224,00 |
| 19.11.2024 | 270,93 | 278,25 | 270,93 | 276,10 | 0,75% | 8.922,00 |
| 18.11.2024 | 274,50 | 279,30 | 273,84 | 274,05 | 0,90% | 16.439,00 |
| 15.11.2024 | 275,92 | 275,92 | 271,02 | 271,60 | -1,16% | 10.867,00 |
| 14.11.2024 | 271,29 | 283,27 | 271,29 | 274,78 | 0,64% | 14.002,00 |
| 13.11.2024 | 272,00 | 275,48 | 272,00 | 273,04 | 0,41% | 8.671,00 |
| 12.11.2024 | 262,00 | 272,92 | 262,00 | 271,93 | 5,40% | 18.398,00 |
| 11.11.2024 | 253,30 | 261,98 | 253,30 | 258,00 | 2,60% | 17.019,00 |
| 08.11.2024 | 248,33 | 251,47 | 248,33 | 251,47 | 1,98% | 5.055,00 |
| 07.11.2024 | 256,53 | 256,53 | 246,58 | 246,58 | -4,16% | 19.304,00 |
| 06.11.2024 | 244,00 | 259,00 | 241,00 | 257,28 | 8,24% | 37.171,00 |
| 05.11.2024 | 225,73 | 237,69 | 225,73 | 237,69 | 3,55% | 16.181,00 |
| 04.11.2024 | 232,59 | 232,59 | 227,07 | 229,54 | -0,52% | 14.559,00 |
| 01.11.2024 | 230,74 | 230,74 | 230,74 | 230,74 | -0,44% | 4.170,00 |
| 31.10.2024 | 237,09 | 237,85 | 231,75 | 231,75 | -2,12% | 10.675,00 |
| 30.10.2024 | 233,87 | 236,96 | 233,87 | 236,77 | 1,63% | 6.902,00 |
| 29.10.2024 | 232,12 | 233,25 | 232,12 | 232,97 | -1,03% | 7.868,00 |
| 28.10.2024 | 235,88 | 238,36 | 234,82 | 235,39 | 1,33% | 15.356,00 |
| 25.10.2024 | 234,22 | 236,60 | 231,10 | 232,30 | -1,23% | 32.237,00 |
| 24.10.2024 | 233,11 | 235,20 | 230,85 | 235,20 | 1,21% | 33.582,00 |
| 23.10.2024 | 233,33 | 234,96 | 228,03 | 232,39 | -1,32% | 22.318,00 |
| 22.10.2024 | 234,00 | 239,95 | 232,50 | 235,49 | 0,46% | 25.555,00 |
| 21.10.2024 | 237,40 | 238,96 | 234,41 | 234,41 | -0,90% | 20.577,00 |
| 18.10.2024 | 243,74 | 243,74 | 236,54 | 236,54 | -2,54% | 4.447,00 |
| 17.10.2024 | 239,62 | 242,70 | 238,00 | 242,70 | 1,38% | 13.229,00 |
| 16.10.2024 | 231,00 | 239,40 | 231,00 | 239,40 | 4,08% | 11.615,00 |
| 15.10.2024 | 231,00 | 233,79 | 230,01 | 230,01 | -0,13% | 6.036,00 |
| 14.10.2024 | 228,21 | 230,98 | 228,21 | 230,32 | 0,87% | 5.229,00 |
| 11.10.2024 | 226,00 | 228,33 | 223,12 | 228,33 | 3,41% | 4.361,00 |
| 10.10.2024 | 221,19 | 221,19 | 219,30 | 220,80 | -2,11% | 4.256,00 |
| 09.10.2024 | 225,00 | 225,90 | 225,00 | 225,57 | 1,43% | 3.498,00 |
| 08.10.2024 | 222,00 | 222,40 | 221,73 | 222,40 | 0,63% | 4.644,00 |
| 07.10.2024 | 224,03 | 224,10 | 220,88 | 221,00 | -1,78% | 11.614,00 |
| 04.10.2024 | 226,28 | 226,79 | 222,87 | 225,00 | -0,51% | 11.504,00 |
| 03.10.2024 | 227,00 | 227,00 | 226,15 | 226,15 | -1,03% | 5.100,00 |
| 02.10.2024 | 227,70 | 228,50 | 227,69 | 228,50 | 1,47% | 5.246,00 |
| 01.10.2024 | 228,77 | 228,77 | 224,30 | 225,18 | -1,58% | 3.949,00 |
| 30.09.2024 | 229,07 | 229,07 | 228,18 | 228,80 | -0,42% | 3.107,00 |
| 27.09.2024 | 230,69 | 231,00 | 226,32 | 229,77 | 1,01% | 9.571,00 |
| 26.09.2024 | 229,92 | 230,25 | 227,29 | 227,48 | -0,53% | 10.111,00 |
| 25.09.2024 | 231,12 | 231,12 | 228,70 | 228,70 | -1,22% | 5.611,00 |
| 24.09.2024 | 226,84 | 231,52 | 226,78 | 231,52 | 1,95% | 6.551,00 |
| 23.09.2024 | 229,36 | 229,36 | 225,80 | 227,10 | -0,52% | 11.173,00 |
| 20.09.2024 | 233,80 | 235,47 | 228,26 | 228,29 | -2,29% | 28.176,00 |
| 19.09.2024 | 234,01 | 236,01 | 233,62 | 233,63 | 0,55% | 11.376,00 |
| 18.09.2024 | 231,49 | 235,00 | 231,13 | 232,36 | 0,40% | 9.625,00 |
| 17.09.2024 | 227,39 | 231,93 | 227,39 | 231,44 | 2,14% | 15.261,00 |
| 16.09.2024 | 228,14 | 230,50 | 225,50 | 226,60 | -1,32% | 18.730,00 |
| 13.09.2024 | 231,00 | 231,00 | 228,70 | 229,63 | 1,80% | 4.351,00 |
| 12.09.2024 | 221,74 | 225,57 | 220,69 | 225,57 | 2,78% | 7.663,00 |
| 11.09.2024 | 220,00 | 220,66 | 218,50 | 219,46 | -2,29% | 5.184,00 |
| 10.09.2024 | 224,00 | 225,30 | 222,60 | 224,60 | -0,08% | 36.007,00 |
| 09.09.2024 | 221,33 | 225,30 | 221,05 | 224,79 | 2,62% | 22.154,00 |
| 06.09.2024 | 223,11 | 224,58 | 217,66 | 219,06 | -1,70% | 10.538,00 |
| 05.09.2024 | 225,64 | 225,99 | 222,16 | 222,85 | -0,62% | 9.690,00 |
| 04.09.2024 | 223,18 | 225,97 | 222,73 | 224,25 | 0,96% | 14.595,00 |
| 03.09.2024 | 218,40 | 224,99 | 218,40 | 222,11 | -1,41% | 30.171,00 |
| 30.08.2024 | 226,78 | 226,78 | 222,98 | 225,29 | -0,05% | 7.993,00 |
| 29.08.2024 | 223,04 | 226,68 | 223,04 | 225,41 | 0,84% | 13.895,00 |
| 28.08.2024 | 223,71 | 223,71 | 221,61 | 223,52 | -0,23% | 8.428,00 |
| 27.08.2024 | 221,61 | 224,36 | 221,23 | 224,05 | 0,11% | 25.424,00 |
| 26.08.2024 | 223,12 | 223,97 | 220,52 | 223,80 | 1,18% | 21.217,00 |
| 23.08.2024 | 218,84 | 225,95 | 218,40 | 221,20 | 2,11% | 20.598,00 |
| 22.08.2024 | 220,88 | 221,31 | 216,13 | 216,63 | -1,94% | 12.848,00 |
| 21.08.2024 | 220,00 | 223,00 | 218,90 | 220,92 | 1,72% | 24.791,00 |
| 20.08.2024 | 217,25 | 218,16 | 216,41 | 217,18 | -0,58% | 28.440,00 |
| 19.08.2024 | 217,55 | 218,75 | 216,22 | 218,45 | 0,01% | 24.983,00 |
| 16.08.2024 | 217,88 | 220,36 | 217,83 | 218,42 | 0,35% | 11.294,00 |
| 15.08.2024 | 215,65 | 220,87 | 215,50 | 217,65 | 2,67% | 13.646,00 |
| 14.08.2024 | 210,63 | 212,08 | 210,63 | 212,00 | 0,85% | 12.299,00 |
| 13.08.2024 | 203,61 | 210,21 | 203,61 | 210,21 | 3,78% | 16.856,00 |
| 12.08.2024 | 204,71 | 204,80 | 202,44 | 202,55 | -0,94% | 8.824,00 |
| 09.08.2024 | 205,39 | 206,55 | 204,13 | 204,48 | -0,81% | 20.722,00 |
| 08.08.2024 | 203,00 | 207,30 | 202,11 | 206,16 | 2,57% | 25.075,00 |
| 07.08.2024 | 206,34 | 206,34 | 201,00 | 201,00 | -1,04% | 48.973,00 |
| 06.08.2024 | 197,06 | 207,90 | 195,50 | 203,12 | 4,32% | 44.972,00 |
| 05.08.2024 | 192,01 | 195,01 | 189,45 | 194,70 | -3,21% | 43.293,00 |
| 02.08.2024 | 201,11 | 203,50 | 198,75 | 201,15 | -1,70% | 24.665,00 |
| 01.08.2024 | 211,41 | 212,56 | 202,85 | 204,63 | -3,86% | 30.560,00 |
| 31.07.2024 | 207,78 | 213,00 | 206,50 | 212,84 | 2,92% | 13.389,00 |
| 30.07.2024 | 206,00 | 207,15 | 203,80 | 206,80 | 1,31% | 15.873,00 |
| 29.07.2024 | 206,73 | 207,57 | 201,10 | 204,12 | -1,05% | 48.347,00 |
| 26.07.2024 | 206,15 | 210,84 | 205,49 | 206,29 | 1,17% | 48.310,00 |
| 25.07.2024 | 194,90 | 204,88 | 194,90 | 203,91 | 4,78% | 31.429,00 |
| 24.07.2024 | 198,10 | 200,50 | 194,28 | 194,60 | -2,80% | 43.762,00 |
| 23.07.2024 | 193,08 | 201,63 | 193,06 | 200,20 | 3,56% | 19.331,00 |
| 22.07.2024 | 194,32 | 195,98 | 190,48 | 193,31 | 0,18% | 32.805,00 |
| 19.07.2024 | 199,84 | 201,00 | 192,50 | 192,97 | -3,40% | 25.793,00 |
| 18.07.2024 | 199,02 | 207,49 | 198,00 | 199,76 | 0,67% | 54.046,00 |
| 17.07.2024 | 189,70 | 199,59 | 189,70 | 198,43 | 3,30% | 29.387,00 |
| 16.07.2024 | 187,64 | 192,34 | 187,34 | 192,10 | 3,44% | 50.646,00 |
| 15.07.2024 | 185,08 | 187,44 | 185,00 | 185,71 | 1,56% | 46.178,00 |
| 12.07.2024 | 181,82 | 185,44 | 181,82 | 182,86 | 1,35% | 6.675,00 |
| 11.07.2024 | 179,47 | 181,35 | 179,25 | 180,43 | 0,55% | 13.311,00 |
| 10.07.2024 | 181,97 | 182,00 | 179,15 | 179,45 | -0,92% | 21.173,00 |
| 09.07.2024 | 178,00 | 181,42 | 177,90 | 181,12 | 1,34% | 14.962,00 |
| 08.07.2024 | 181,00 | 181,01 | 178,37 | 178,72 | -1,03% | 14.501,00 |
| 05.07.2024 | 178,50 | 181,58 | 178,15 | 180,58 | 0,98% | 15.219,00 |