109,090$
1,02%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 106,99 | 109,89 | 106,95 | 109,02 | 0,95% | 1.395.322,00 |
| 19.12.2024 | 108,78 | 109,77 | 107,15 | 107,99 | -0,25% | 429.702,00 |
| 18.12.2024 | 112,09 | 113,62 | 107,20 | 108,26 | -2,98% | 441.419,00 |
| 17.12.2024 | 112,12 | 112,90 | 110,51 | 111,58 | -1,25% | 585.375,00 |
| 16.12.2024 | 111,21 | 113,75 | 110,35 | 112,99 | 0,94% | 311.660,00 |
| 13.12.2024 | 112,25 | 116,03 | 111,50 | 111,94 | -0,03% | 346.334,00 |
| 12.12.2024 | 113,47 | 113,84 | 110,28 | 111,97 | -2,03% | 407.898,00 |
| 11.12.2024 | 113,82 | 115,23 | 113,00 | 114,29 | 1,65% | 408.531,00 |
| 10.12.2024 | 115,10 | 115,24 | 111,71 | 112,43 | -2,35% | 538.791,00 |
| 09.12.2024 | 116,35 | 117,56 | 114,61 | 115,14 | -0,67% | 305.334,00 |
| 06.12.2024 | 116,55 | 117,46 | 115,06 | 115,92 | 0,10% | 347.476,00 |
| 05.12.2024 | 117,71 | 118,00 | 115,22 | 115,80 | -1,94% | 452.056,00 |
| 04.12.2024 | 117,56 | 119,01 | 117,42 | 118,09 | 0,04% | 368.458,00 |
| 03.12.2024 | 117,47 | 118,26 | 116,70 | 118,04 | -0,20% | 253.515,00 |
| 02.12.2024 | 119,48 | 119,48 | 117,67 | 118,28 | -0,21% | 299.699,00 |
| 29.11.2024 | 119,94 | 120,42 | 118,26 | 118,53 | -0,64% | 209.181,00 |
| 27.11.2024 | 117,92 | 119,93 | 117,92 | 119,29 | 1,09% | 269.320,00 |
| 26.11.2024 | 117,85 | 118,90 | 116,28 | 118,00 | -0,59% | 477.342,00 |
| 25.11.2024 | 120,64 | 121,67 | 118,48 | 118,70 | -0,19% | 754.677,00 |
| 22.11.2024 | 117,00 | 119,51 | 116,00 | 118,93 | 2,21% | 461.490,00 |
| 21.11.2024 | 114,77 | 118,14 | 114,77 | 116,36 | 1,97% | 121.843,00 |
| 20.11.2024 | 115,03 | 115,73 | 113,39 | 114,11 | -0,80% | 280.640,00 |
| 19.11.2024 | 113,00 | 115,98 | 112,25 | 115,03 | -0,29% | 454.708,00 |
| 18.11.2024 | 115,04 | 116,45 | 114,49 | 115,36 | 0,40% | 331.838,00 |
| 15.11.2024 | 117,45 | 117,71 | 114,56 | 114,90 | -2,29% | 385.704,00 |
| 14.11.2024 | 120,16 | 120,55 | 117,17 | 117,59 | -1,38% | 426.720,00 |
| 13.11.2024 | 121,41 | 121,60 | 119,22 | 119,23 | -1,65% | 307.960,00 |
| 12.11.2024 | 123,56 | 124,10 | 120,49 | 121,23 | -2,62% | 623.280,00 |
| 11.11.2024 | 124,61 | 124,90 | 122,75 | 124,49 | 0,61% | 267.400,00 |
| 08.11.2024 | 123,30 | 124,72 | 122,16 | 123,73 | 0,65% | 325.859,00 |
| 07.11.2024 | 122,50 | 123,80 | 121,74 | 122,93 | 0,66% | 620.999,00 |
| 06.11.2024 | 122,56 | 123,65 | 118,95 | 122,12 | 3,77% | 865.430,00 |
| 05.11.2024 | 114,63 | 118,50 | 114,55 | 117,68 | 2,36% | 730.796,00 |
| 04.11.2024 | 110,12 | 116,08 | 110,01 | 114,97 | 2,83% | 967.182,00 |
| 01.11.2024 | 112,91 | 112,91 | 108,00 | 111,81 | 0,04% | 963.729,00 |
| 31.10.2024 | 110,30 | 116,39 | 109,54 | 111,76 | 7,65% | 1.585.087,00 |
| 30.10.2024 | 103,61 | 104,93 | 102,99 | 103,82 | -0,50% | 430.603,00 |
| 29.10.2024 | 103,80 | 104,90 | 103,49 | 104,35 | -0,46% | 270.132,00 |
| 28.10.2024 | 104,23 | 105,56 | 103,67 | 104,83 | 1,89% | 403.394,00 |
| 25.10.2024 | 102,74 | 103,89 | 102,31 | 102,89 | 1,15% | 288.813,00 |
| 24.10.2024 | 102,70 | 103,08 | 101,66 | 101,72 | -0,63% | 265.229,00 |
| 23.10.2024 | 100,84 | 102,72 | 100,64 | 102,36 | 1,11% | 347.080,00 |
| 22.10.2024 | 102,79 | 102,96 | 101,18 | 101,24 | -1,85% | 253.608,00 |
| 21.10.2024 | 104,00 | 104,16 | 101,23 | 103,15 | -1,00% | 374.387,00 |
| 18.10.2024 | 105,07 | 105,31 | 103,40 | 104,19 | -0,77% | 511.240,00 |
| 17.10.2024 | 109,77 | 109,77 | 104,23 | 105,00 | -4,20% | 589.021,00 |
| 16.10.2024 | 109,51 | 110,10 | 108,79 | 109,60 | 0,45% | 243.098,00 |
| 15.10.2024 | 110,00 | 110,95 | 108,42 | 109,11 | -0,88% | 487.752,00 |
| 14.10.2024 | 109,00 | 110,87 | 108,14 | 110,08 | 1,64% | 381.849,00 |
| 11.10.2024 | 106,57 | 109,01 | 106,13 | 108,30 | 1,76% | 498.069,00 |
| 10.10.2024 | 106,90 | 107,33 | 104,07 | 106,43 | -1,93% | 487.099,00 |
| 09.10.2024 | 106,10 | 109,56 | 105,18 | 108,52 | 2,61% | 554.754,00 |
| 08.10.2024 | 104,90 | 106,28 | 103,38 | 105,76 | 0,47% | 351.800,00 |
| 07.10.2024 | 104,04 | 107,34 | 104,04 | 105,27 | 0,32% | 624.274,00 |
| 04.10.2024 | 105,04 | 106,11 | 103,79 | 104,93 | 1,29% | 187.110,00 |
| 03.10.2024 | 105,16 | 105,59 | 102,90 | 103,59 | -1,89% | 199.197,00 |
| 02.10.2024 | 104,42 | 105,98 | 103,80 | 105,59 | 0,49% | 266.037,00 |
| 01.10.2024 | 106,43 | 106,43 | 103,88 | 105,08 | -1,56% | 277.609,00 |
| 30.09.2024 | 107,11 | 108,13 | 105,15 | 106,75 | -0,49% | 615.809,00 |
| 27.09.2024 | 104,73 | 107,62 | 103,12 | 107,28 | 4,16% | 623.736,00 |
| 26.09.2024 | 104,52 | 104,52 | 102,40 | 103,00 | -0,07% | 396.770,00 |
| 25.09.2024 | 106,35 | 106,85 | 102,52 | 103,07 | -3,58% | 653.747,00 |
| 24.09.2024 | 108,51 | 108,51 | 106,00 | 106,90 | -0,31% | 537.096,00 |
| 23.09.2024 | 107,50 | 107,95 | 106,19 | 107,23 | 0,01% | 387.724,00 |
| 20.09.2024 | 106,32 | 107,39 | 105,51 | 107,22 | 0,78% | 1.269.253,00 |
| 19.09.2024 | 104,99 | 106,39 | 103,18 | 106,39 | 3,35% | 923.895,00 |
| 18.09.2024 | 104,22 | 105,17 | 102,04 | 102,94 | -1,30% | 510.502,00 |
| 17.09.2024 | 104,47 | 105,06 | 103,11 | 104,30 | 0,86% | 398.500,00 |
| 16.09.2024 | 102,54 | 103,64 | 101,74 | 103,41 | 0,85% | 308.601,00 |
| 13.09.2024 | 100,60 | 102,86 | 99,78 | 102,54 | 3,07% | 456.796,00 |
| 12.09.2024 | 99,71 | 100,21 | 98,37 | 99,49 | -0,17% | 389.837,00 |
| 11.09.2024 | 97,47 | 99,85 | 95,85 | 99,66 | 2,25% | 406.290,00 |
| 10.09.2024 | 96,67 | 97,83 | 96,17 | 97,47 | 0,81% | 349.796,00 |
| 09.09.2024 | 96,84 | 98,23 | 96,32 | 96,69 | -0,05% | 270.996,00 |
| 06.09.2024 | 98,70 | 98,70 | 95,80 | 96,74 | -1,77% | 407.093,00 |
| 05.09.2024 | 98,26 | 99,42 | 97,23 | 98,48 | 1,21% | 264.277,00 |
| 04.09.2024 | 97,03 | 98,81 | 96,61 | 97,30 | -0,48% | 428.473,00 |
| 03.09.2024 | 101,39 | 102,00 | 97,55 | 97,77 | -4,35% | 512.372,00 |
| 30.08.2024 | 102,76 | 102,85 | 100,87 | 102,22 | 0,60% | 624.845,00 |
| 29.08.2024 | 100,89 | 103,35 | 100,28 | 101,61 | 1,30% | 281.706,00 |
| 28.08.2024 | 101,68 | 102,13 | 99,99 | 100,31 | -1,38% | 295.416,00 |
| 27.08.2024 | 101,26 | 102,17 | 100,62 | 101,71 | 0,02% | 236.378,00 |
| 26.08.2024 | 102,75 | 103,15 | 101,47 | 101,69 | -0,26% | 358.027,00 |
| 23.08.2024 | 100,52 | 102,91 | 100,50 | 101,96 | 1,72% | 315.495,00 |
| 22.08.2024 | 99,46 | 101,18 | 99,46 | 100,23 | 0,71% | 776.177,00 |
| 21.08.2024 | 97,69 | 99,66 | 97,47 | 99,53 | 2,45% | 225.817,00 |
| 20.08.2024 | 98,22 | 98,99 | 97,06 | 97,15 | -1,39% | 310.908,00 |
| 19.08.2024 | 97,18 | 98,80 | 96,67 | 98,52 | 1,49% | 337.819,00 |
| 16.08.2024 | 96,00 | 97,74 | 95,78 | 97,07 | 0,37% | 416.118,00 |
| 15.08.2024 | 98,54 | 98,75 | 96,48 | 96,71 | 0,17% | 553.582,00 |
| 14.08.2024 | 97,43 | 97,63 | 95,26 | 96,55 | -0,27% | 503.980,00 |
| 13.08.2024 | 95,70 | 97,49 | 95,04 | 96,81 | 2,42% | 484.571,00 |
| 12.08.2024 | 98,05 | 98,08 | 93,89 | 94,52 | -3,99% | 695.270,00 |
| 09.08.2024 | 98,25 | 99,52 | 97,05 | 98,45 | -0,28% | 554.056,00 |
| 08.08.2024 | 96,72 | 98,88 | 96,00 | 98,73 | 3,76% | 806.486,00 |
| 07.08.2024 | 99,81 | 100,37 | 95,02 | 95,15 | -2,68% | 590.574,00 |
| 06.08.2024 | 98,44 | 100,75 | 97,04 | 97,77 | 0,39% | 483.031,00 |
| 05.08.2024 | 96,72 | 100,00 | 95,55 | 97,39 | -3,72% | 860.094,00 |
| 02.08.2024 | 103,85 | 105,08 | 100,72 | 101,15 | -6,33% | 1.014.918,00 |
| 01.08.2024 | 106,20 | 113,07 | 104,76 | 107,99 | 4,40% | 1.588.707,00 |