136,370$
-0,18%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 137,37 | 137,54 | 135,77 | 136,39 | -0,16% | 296.523,00 |
| 17.07.2025 | 136,21 | 137,68 | 135,30 | 136,61 | 0,35% | 1.064.387,00 |
| 16.07.2025 | 136,03 | 136,36 | 133,70 | 136,13 | 0,37% | 507.128,00 |
| 15.07.2025 | 136,13 | 136,46 | 134,49 | 135,63 | 0,21% | 523.481,00 |
| 14.07.2025 | 135,18 | 135,86 | 134,26 | 135,34 | 0,59% | 283.825,00 |
| 11.07.2025 | 134,46 | 135,68 | 133,75 | 134,54 | -0,73% | 396.656,00 |
| 10.07.2025 | 134,77 | 135,77 | 134,12 | 135,53 | 0,58% | 360.384,00 |
| 09.07.2025 | 133,75 | 135,15 | 132,62 | 134,75 | 0,89% | 490.360,00 |
| 08.07.2025 | 134,46 | 135,33 | 132,82 | 133,56 | -0,66% | 515.428,00 |
| 07.07.2025 | 134,82 | 136,24 | 133,66 | 134,45 | -0,91% | 350.660,00 |
| 03.07.2025 | 134,76 | 136,06 | 134,54 | 135,69 | 1,16% | 189.322,00 |
| 02.07.2025 | 132,57 | 134,21 | 131,64 | 134,13 | 1,16% | 353.194,00 |
| 01.07.2025 | 131,20 | 133,77 | 130,40 | 132,59 | 0,80% | 439.799,00 |
| 30.06.2025 | 132,12 | 132,51 | 130,74 | 131,54 | -0,69% | 739.962,00 |
| 27.06.2025 | 133,04 | 134,52 | 130,94 | 132,46 | -0,24% | 1.103.202,00 |
| 26.06.2025 | 131,93 | 132,89 | 131,45 | 132,78 | 1,17% | 432.088,00 |
| 25.06.2025 | 130,50 | 132,48 | 130,10 | 131,25 | 0,57% | 362.705,00 |
| 24.06.2025 | 130,81 | 131,48 | 129,95 | 130,50 | -0,24% | 651.466,00 |
| 23.06.2025 | 127,47 | 131,03 | 126,19 | 130,81 | 2,36% | 852.494,00 |
| 20.06.2025 | 127,03 | 129,83 | 126,18 | 127,80 | 1,67% | 1.053.317,00 |
| 18.06.2025 | 124,09 | 126,05 | 123,80 | 125,70 | 1,01% | 486.044,00 |
| 17.06.2025 | 124,04 | 124,86 | 123,71 | 124,44 | -0,48% | 501.199,00 |
| 16.06.2025 | 123,27 | 125,40 | 122,64 | 125,04 | 2,53% | 508.018,00 |
| 13.06.2025 | 121,42 | 123,66 | 121,37 | 121,96 | -0,76% | 558.064,00 |
| 12.06.2025 | 121,67 | 123,70 | 121,00 | 122,89 | 0,21% | 233.097,00 |
| 11.06.2025 | 124,04 | 124,06 | 122,35 | 122,63 | -0,56% | 704.759,00 |
| 10.06.2025 | 121,77 | 124,16 | 121,22 | 123,32 | 1,43% | 600.851,00 |
| 09.06.2025 | 121,19 | 122,05 | 120,65 | 121,58 | 0,85% | 495.522,00 |
| 06.06.2025 | 120,22 | 121,00 | 119,46 | 120,56 | 0,82% | 413.253,00 |
| 05.06.2025 | 119,41 | 120,63 | 118,83 | 119,58 | 0,00% | 576.051,00 |
| 04.06.2025 | 119,32 | 120,58 | 119,20 | 119,58 | 0,07% | 534.578,00 |
| 03.06.2025 | 116,73 | 119,79 | 116,05 | 119,50 | 2,61% | 499.915,00 |
| 02.06.2025 | 115,41 | 118,71 | 115,37 | 116,46 | 0,74% | 758.008,00 |
| 30.05.2025 | 113,61 | 116,59 | 112,83 | 115,60 | 1,66% | 649.684,00 |
| 29.05.2025 | 114,22 | 114,22 | 112,98 | 113,71 | 0,38% | 351.817,00 |
| 28.05.2025 | 115,69 | 116,03 | 113,13 | 113,28 | -1,92% | 363.382,00 |
| 27.05.2025 | 114,06 | 115,92 | 113,33 | 115,50 | 2,55% | 571.278,00 |
| 23.05.2025 | 110,54 | 113,01 | 110,54 | 112,63 | 0,32% | 363.493,00 |
| 22.05.2025 | 114,17 | 114,17 | 112,01 | 112,27 | -2,20% | 452.015,00 |
| 21.05.2025 | 113,96 | 115,09 | 113,53 | 114,80 | -0,11% | 477.373,00 |
| 20.05.2025 | 113,44 | 115,52 | 113,29 | 114,93 | 0,82% | 612.234,00 |
| 19.05.2025 | 113,11 | 114,18 | 113,05 | 113,99 | -0,72% | 306.659,00 |
| 16.05.2025 | 114,14 | 115,05 | 113,62 | 114,82 | 0,55% | 301.791,00 |
| 15.05.2025 | 113,82 | 115,24 | 113,34 | 114,19 | 0,39% | 312.973,00 |
| 14.05.2025 | 114,71 | 115,22 | 113,42 | 113,75 | -1,17% | 471.324,00 |
| 13.05.2025 | 112,21 | 115,64 | 112,21 | 115,10 | 2,37% | 666.575,00 |
| 12.05.2025 | 112,02 | 112,65 | 109,48 | 112,44 | 3,55% | 598.441,00 |
| 09.05.2025 | 108,62 | 109,02 | 107,45 | 108,58 | 0,66% | 307.833,00 |
| 08.05.2025 | 107,02 | 109,08 | 106,08 | 107,87 | 1,47% | 680.062,00 |
| 07.05.2025 | 107,26 | 107,62 | 105,36 | 106,31 | -0,35% | 507.882,00 |
| 06.05.2025 | 106,91 | 109,27 | 106,53 | 106,68 | -0,81% | 427.327,00 |
| 05.05.2025 | 107,30 | 109,33 | 107,30 | 107,55 | -0,63% | 542.393,00 |
| 02.05.2025 | 110,13 | 112,67 | 107,77 | 108,23 | 0,17% | 767.961,00 |
| 01.05.2025 | 108,21 | 110,64 | 104,98 | 108,05 | -2,93% | 796.769,00 |
| 30.04.2025 | 109,09 | 111,72 | 107,92 | 111,32 | 0,39% | 753.197,00 |
| 29.04.2025 | 109,04 | 111,16 | 108,84 | 110,88 | 1,63% | 387.506,00 |
| 28.04.2025 | 109,96 | 110,61 | 107,46 | 109,10 | -1,19% | 458.491,00 |
| 25.04.2025 | 108,89 | 110,52 | 108,28 | 110,41 | 1,15% | 485.511,00 |
| 24.04.2025 | 105,51 | 109,33 | 105,00 | 109,16 | 3,50% | 537.647,00 |
| 23.04.2025 | 106,68 | 107,85 | 105,07 | 105,47 | 1,31% | 472.547,00 |
| 22.04.2025 | 102,91 | 105,39 | 102,71 | 104,11 | 2,59% | 769.967,00 |
| 21.04.2025 | 102,02 | 102,64 | 100,21 | 101,48 | -1,72% | 349.357,00 |
| 17.04.2025 | 101,56 | 103,56 | 101,37 | 103,26 | 1,58% | 507.290,00 |
| 16.04.2025 | 101,59 | 101,97 | 99,74 | 101,65 | -0,42% | 454.063,00 |
| 15.04.2025 | 101,58 | 103,70 | 101,02 | 102,08 | 0,69% | 490.006,00 |
| 14.04.2025 | 102,94 | 103,12 | 99,88 | 101,38 | 0,38% | 617.980,00 |
| 11.04.2025 | 97,58 | 102,37 | 96,52 | 101,00 | 3,89% | 823.487,00 |
| 10.04.2025 | 97,06 | 98,21 | 93,67 | 97,22 | -2,25% | 527.225,00 |
| 09.04.2025 | 92,55 | 100,62 | 90,11 | 99,46 | 8,06% | 938.515,00 |
| 08.04.2025 | 99,40 | 99,40 | 91,00 | 92,04 | -2,49% | 1.059.187,00 |
| 07.04.2025 | 91,58 | 99,91 | 90,35 | 94,39 | -0,42% | 890.081,00 |
| 04.04.2025 | 95,79 | 97,42 | 92,88 | 94,79 | -6,03% | 905.086,00 |
| 03.04.2025 | 102,50 | 104,22 | 99,30 | 100,87 | -6,05% | 669.705,00 |
| 02.04.2025 | 104,77 | 107,73 | 104,23 | 107,36 | 1,36% | 400.652,00 |
| 01.04.2025 | 104,57 | 106,24 | 103,50 | 105,92 | 1,11% | 407.787,00 |
| 31.03.2025 | 103,13 | 105,05 | 101,18 | 104,76 | 0,91% | 581.843,00 |
| 28.03.2025 | 105,65 | 105,73 | 103,04 | 103,82 | -1,35% | 429.737,00 |
| 27.03.2025 | 107,02 | 107,19 | 105,06 | 105,24 | -1,97% | 276.318,00 |
| 26.03.2025 | 108,91 | 108,91 | 106,42 | 107,36 | -0,80% | 394.101,00 |
| 25.03.2025 | 107,84 | 108,73 | 107,12 | 108,23 | -0,30% | 344.540,00 |
| 24.03.2025 | 107,73 | 109,07 | 107,37 | 108,56 | 2,65% | 380.107,00 |
| 21.03.2025 | 105,68 | 106,38 | 104,76 | 105,76 | -0,96% | 858.206,00 |
| 20.03.2025 | 108,74 | 109,06 | 106,73 | 106,79 | -1,24% | 543.960,00 |
| 19.03.2025 | 105,46 | 108,88 | 105,38 | 108,13 | 2,50% | 505.005,00 |
| 18.03.2025 | 105,92 | 106,63 | 105,40 | 105,49 | -0,99% | 454.319,00 |
| 17.03.2025 | 103,75 | 107,67 | 103,75 | 106,55 | 1,89% | 554.251,00 |
| 14.03.2025 | 104,50 | 106,48 | 103,89 | 104,57 | 0,64% | 642.848,00 |
| 13.03.2025 | 103,01 | 104,14 | 102,12 | 103,91 | 0,76% | 437.565,00 |
| 12.03.2025 | 103,68 | 104,36 | 102,58 | 103,13 | -0,17% | 392.957,00 |
| 11.03.2025 | 103,96 | 104,57 | 102,37 | 103,31 | -0,47% | 335.051,00 |
| 10.03.2025 | 104,78 | 105,27 | 102,65 | 103,80 | -1,91% | 566.786,00 |
| 07.03.2025 | 105,39 | 106,39 | 102,89 | 105,82 | -0,35% | 531.125,00 |
| 06.03.2025 | 105,64 | 106,99 | 104,45 | 106,19 | -0,74% | 497.513,00 |
| 05.03.2025 | 106,00 | 107,68 | 105,22 | 106,98 | 1,20% | 567.529,00 |
| 04.03.2025 | 103,52 | 106,90 | 102,63 | 105,71 | -0,76% | 688.541,00 |
| 03.03.2025 | 108,67 | 109,57 | 105,92 | 106,52 | -2,18% | 886.014,00 |
| 28.02.2025 | 106,00 | 109,07 | 105,30 | 108,89 | 1,87% | 780.272,00 |
| 27.02.2025 | 107,95 | 109,11 | 106,02 | 106,89 | -0,77% | 1.015.420,00 |
| 26.02.2025 | 104,99 | 108,89 | 103,61 | 107,72 | 5,80% | 1.347.741,00 |
| 25.02.2025 | 102,50 | 105,30 | 100,58 | 101,81 | 9,95% | 2.808.130,00 |