226,180$
-5,21%
Echtzeit-Aktienkurs Investors Title Company
Bid:
Ask:
Aktienkurse zur Investors Title Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 226,66 | 227,79 | 221,82 | 227,79 | -4,53% | 6.162,00 |
| 02.04.2025 | 238,60 | 238,60 | 238,60 | 238,60 | -1,05% | 4.291,00 |
| 01.04.2025 | 241,15 | 242,49 | 239,38 | 241,13 | -0,26% | 5.909,00 |
| 31.03.2025 | 244,53 | 244,53 | 241,75 | 241,75 | -0,36% | 5.406,00 |
| 28.03.2025 | 242,62 | 242,62 | 242,62 | 242,62 | -0,21% | 3.183,00 |
| 27.03.2025 | 242,11 | 247,85 | 241,10 | 243,13 | 0,71% | 10.714,00 |
| 26.03.2025 | 241,90 | 246,26 | 239,45 | 241,42 | 0,72% | 11.791,00 |
| 25.03.2025 | 237,57 | 240,51 | 236,86 | 239,69 | -1,25% | 5.054,00 |
| 24.03.2025 | 241,58 | 242,73 | 238,57 | 242,73 | 2,23% | 4.951,00 |
| 21.03.2025 | 239,09 | 240,55 | 237,43 | 237,43 | -2,11% | 9.683,00 |
| 20.03.2025 | 245,00 | 249,99 | 241,06 | 242,54 | -0,83% | 10.303,00 |
| 19.03.2025 | 244,02 | 244,70 | 238,80 | 244,58 | 1,22% | 17.743,00 |
| 18.03.2025 | 243,00 | 243,71 | 240,63 | 241,64 | -1,66% | 13.772,00 |
| 17.03.2025 | 241,62 | 245,71 | 240,05 | 245,71 | 1,82% | 6.700,00 |
| 14.03.2025 | 237,00 | 244,36 | 236,98 | 241,33 | 1,90% | 7.882,00 |
| 13.03.2025 | 236,50 | 236,82 | 234,40 | 236,82 | 0,46% | 7.106,00 |
| 12.03.2025 | 230,55 | 235,74 | 229,03 | 235,74 | 1,76% | 13.349,00 |
| 11.03.2025 | 228,21 | 231,67 | 226,91 | 231,67 | 1,44% | 13.870,00 |
| 10.03.2025 | 228,00 | 228,39 | 227,81 | 228,39 | -1,50% | 4.291,00 |
| 07.03.2025 | 228,32 | 231,87 | 228,32 | 231,87 | 0,50% | 5.313,00 |
| 06.03.2025 | 231,40 | 232,16 | 230,30 | 230,72 | -1,44% | 5.318,00 |
| 05.03.2025 | 229,62 | 234,09 | 229,62 | 234,09 | 0,24% | 6.972,00 |
| 04.03.2025 | 230,00 | 234,64 | 230,00 | 233,54 | -0,88% | 6.139,00 |
| 03.03.2025 | 237,08 | 240,01 | 234,55 | 235,61 | -0,71% | 4.626,00 |
| 28.02.2025 | 235,08 | 237,30 | 234,99 | 237,30 | 1,25% | 3.783,00 |
| 27.02.2025 | 234,87 | 234,87 | 234,36 | 234,36 | -0,95% | 3.006,00 |
| 26.02.2025 | 236,52 | 236,60 | 236,52 | 236,60 | 1,37% | 3.329,00 |
| 25.02.2025 | 230,50 | 237,05 | 230,50 | 233,41 | 2,10% | 10.221,00 |
| 24.02.2025 | 224,90 | 229,61 | 224,90 | 228,61 | 1,93% | 7.951,00 |
| 21.02.2025 | 233,58 | 233,70 | 223,97 | 224,28 | -3,24% | 7.660,00 |
| 20.02.2025 | 233,74 | 233,74 | 228,89 | 231,79 | -0,48% | 6.819,00 |
| 19.02.2025 | 231,51 | 232,90 | 230,21 | 232,90 | 0,66% | 8.902,00 |
| 18.02.2025 | 229,10 | 231,78 | 227,99 | 231,37 | 1,69% | 9.771,00 |
| 14.02.2025 | 230,09 | 230,09 | 226,47 | 227,53 | -1,83% | 5.697,00 |
| 13.02.2025 | 221,52 | 231,78 | 220,61 | 231,78 | 4,24% | 7.172,00 |
| 12.02.2025 | 227,15 | 227,90 | 220,01 | 222,36 | -2,72% | 21.612,00 |
| 11.02.2025 | 223,37 | 228,63 | 221,13 | 228,58 | 1,81% | 5.242,00 |
| 10.02.2025 | 224,57 | 225,15 | 222,00 | 224,52 | 0,23% | 12.937,00 |
| 07.02.2025 | 229,00 | 229,00 | 222,71 | 224,01 | -2,62% | 14.829,00 |
| 06.02.2025 | 227,07 | 230,03 | 226,00 | 230,03 | 0,81% | 12.318,00 |
| 05.02.2025 | 226,00 | 228,19 | 224,40 | 228,19 | 1,17% | 3.961,00 |
| 04.02.2025 | 224,66 | 225,54 | 224,04 | 225,54 | 1,73% | 6.019,00 |
| 03.02.2025 | 219,04 | 224,16 | 218,72 | 221,71 | -1,62% | 12.496,00 |
| 31.01.2025 | 228,46 | 229,90 | 223,03 | 225,35 | -1,89% | 4.496,00 |
| 30.01.2025 | 231,57 | 231,57 | 227,00 | 229,70 | 0,92% | 11.146,00 |
| 29.01.2025 | 225,48 | 229,20 | 225,24 | 227,60 | -0,72% | 10.770,00 |
| 28.01.2025 | 225,82 | 229,26 | 224,73 | 229,26 | 0,42% | 7.545,00 |
| 27.01.2025 | 224,71 | 231,01 | 224,24 | 228,29 | 0,35% | 26.438,00 |
| 24.01.2025 | 225,51 | 227,50 | 223,88 | 227,50 | 1,35% | 8.807,00 |
| 23.01.2025 | 224,48 | 224,48 | 224,48 | 224,48 | -0,36% | 5.411,00 |
| 22.01.2025 | 230,61 | 231,01 | 224,57 | 225,28 | -2,28% | 15.659,00 |
| 21.01.2025 | 230,88 | 233,46 | 229,62 | 230,54 | 1,09% | 15.708,00 |
| 17.01.2025 | 230,47 | 232,00 | 225,96 | 228,05 | 0,03% | 17.538,00 |
| 16.01.2025 | 228,00 | 229,59 | 225,24 | 227,99 | -0,01% | 15.372,00 |
| 15.01.2025 | 228,71 | 229,36 | 226,11 | 228,01 | 1,79% | 14.262,00 |
| 14.01.2025 | 219,61 | 224,14 | 216,12 | 223,99 | 2,96% | 32.217,00 |
| 13.01.2025 | 212,23 | 217,54 | 208,78 | 217,54 | 1,27% | 17.524,00 |
| 10.01.2025 | 228,35 | 228,35 | 212,83 | 214,82 | -6,35% | 8.673,00 |
| 08.01.2025 | 228,48 | 231,29 | 226,50 | 229,39 | 0,17% | 36.900,00 |
| 07.01.2025 | 227,46 | 230,88 | 227,01 | 228,99 | 0,10% | 34.653,00 |
| 06.01.2025 | 234,42 | 235,69 | 228,77 | 228,77 | -1,42% | 9.498,00 |
| 03.01.2025 | 234,00 | 235,76 | 232,07 | 232,07 | -0,60% | 5.412,00 |
| 02.01.2025 | 238,00 | 242,00 | 230,53 | 233,48 | -1,39% | 7.334,00 |
| 31.12.2024 | 239,00 | 239,00 | 235,59 | 236,76 | -1,31% | 4.533,00 |
| 30.12.2024 | 238,27 | 239,91 | 238,00 | 239,91 | 0,80% | 5.012,00 |
| 27.12.2024 | 235,00 | 238,25 | 234,46 | 238,00 | -2,44% | 4.770,00 |
| 26.12.2024 | 242,00 | 243,95 | 241,21 | 243,95 | 1,26% | 7.247,00 |
| 24.12.2024 | 240,78 | 240,91 | 235,15 | 240,91 | 1,44% | 2.363,00 |
| 23.12.2024 | 236,09 | 237,50 | 235,82 | 237,50 | -2,36% | 4.118,00 |
| 20.12.2024 | 239,31 | 245,15 | 239,31 | 243,24 | 0,51% | 6.528,00 |
| 19.12.2024 | 250,80 | 250,80 | 240,22 | 242,00 | -1,92% | 8.700,00 |
| 18.12.2024 | 263,39 | 263,39 | 244,69 | 246,73 | -6,36% | 9.662,00 |
| 17.12.2024 | 264,77 | 264,77 | 260,94 | 263,48 | -1,38% | 6.958,00 |
| 16.12.2024 | 272,00 | 272,00 | 265,54 | 267,18 | -1,03% | 7.288,00 |
| 13.12.2024 | 266,34 | 271,22 | 266,31 | 269,97 | 1,68% | 11.922,00 |
| 12.12.2024 | 269,55 | 271,18 | 265,52 | 265,52 | -0,38% | 10.027,00 |
| 11.12.2024 | 263,61 | 268,00 | 263,61 | 266,53 | 1,30% | 7.255,00 |
| 10.12.2024 | 263,78 | 264,77 | 260,01 | 263,10 | -0,26% | 7.044,00 |
| 09.12.2024 | 268,75 | 268,75 | 263,78 | 263,78 | -0,95% | 3.956,00 |
| 06.12.2024 | 267,38 | 269,51 | 266,30 | 266,30 | -1,99% | 5.291,00 |
| 05.12.2024 | 270,85 | 271,98 | 270,20 | 271,71 | 0,45% | 12.096,00 |
| 04.12.2024 | 271,05 | 271,05 | 267,44 | 270,48 | -0,51% | 3.681,00 |
| 03.12.2024 | 269,29 | 271,88 | 267,00 | 271,88 | 0,54% | 21.037,00 |
| 02.12.2024 | 276,65 | 276,65 | 268,07 | 270,42 | -5,62% | 13.642,00 |
| 29.11.2024 | 288,50 | 288,50 | 285,21 | 286,51 | 0,44% | 8.823,00 |
| 27.11.2024 | 287,65 | 289,87 | 285,03 | 285,26 | -0,14% | 10.399,00 |
| 26.11.2024 | 287,10 | 287,10 | 284,14 | 285,67 | -0,22% | 5.254,00 |
| 25.11.2024 | 284,75 | 290,40 | 281,94 | 286,31 | 1,21% | 15.420,00 |
| 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 |