91,290$
-1,08%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 91,12 | 93,00 | 90,25 | 91,24 | -1,14% | 254,00 |
| 04.03.2026 | 94,71 | 95,17 | 91,69 | 92,29 | -1,76% | 1.046.026,00 |
| 03.03.2026 | 92,84 | 94,96 | 91,37 | 93,94 | -1,28% | 803.904,00 |
| 02.03.2026 | 92,26 | 96,00 | 91,55 | 95,16 | 1,29% | 832.776,00 |
| 27.02.2026 | 95,21 | 95,57 | 92,65 | 93,95 | -2,22% | 959.684,00 |
| 26.02.2026 | 97,77 | 98,06 | 95,05 | 96,08 | -1,10% | 960.034,00 |
| 25.02.2026 | 97,84 | 98,53 | 95,00 | 97,15 | -0,71% | 1.362.636,00 |
| 24.02.2026 | 95,20 | 99,00 | 93,77 | 97,84 | 2,76% | 6.042.548,00 |
| 23.02.2026 | 96,25 | 99,58 | 93,69 | 95,21 | -4,35% | 2.760.934,00 |
| 20.02.2026 | 99,11 | 104,53 | 97,41 | 99,54 | 0,43% | 1.725.384,00 |
| 19.02.2026 | 99,41 | 100,81 | 98,03 | 99,11 | -0,47% | 1.048.792,00 |
| 18.02.2026 | 99,02 | 100,96 | 97,38 | 99,58 | 3,27% | 1.971.420,00 |
| 17.02.2026 | 98,89 | 104,51 | 95,30 | 96,43 | 7,91% | 2.764.160,00 |
| 13.02.2026 | 93,32 | 95,59 | 88,57 | 89,36 | -6,66% | 2.273.221,00 |
| 12.02.2026 | 100,77 | 101,35 | 93,76 | 95,74 | -4,08% | 1.319.211,00 |
| 11.02.2026 | 106,67 | 107,19 | 99,30 | 99,81 | -5,46% | 819.075,00 |
| 10.02.2026 | 104,59 | 106,36 | 104,50 | 105,57 | 1,04% | 561.850,00 |
| 09.02.2026 | 103,50 | 105,89 | 103,50 | 104,48 | 0,41% | 474.053,00 |
| 06.02.2026 | 100,49 | 104,44 | 100,49 | 104,05 | 4,51% | 596.944,00 |
| 05.02.2026 | 101,79 | 101,79 | 97,75 | 99,56 | -2,33% | 490.558,00 |
| 04.02.2026 | 101,72 | 103,44 | 101,14 | 101,94 | 0,82% | 560.948,00 |
| 03.02.2026 | 100,45 | 102,41 | 99,91 | 101,11 | 0,66% | 558.214,00 |
| 02.02.2026 | 99,84 | 101,33 | 98,16 | 100,45 | 1,38% | 491.490,00 |
| 30.01.2026 | 99,40 | 99,94 | 97,98 | 99,08 | -1,11% | 472.821,00 |
| 29.01.2026 | 99,77 | 101,37 | 98,09 | 100,19 | 0,99% | 401.795,00 |
| 28.01.2026 | 103,20 | 103,48 | 97,88 | 99,21 | 0,21% | 600.688,00 |
| 27.01.2026 | 98,60 | 99,06 | 97,17 | 99,00 | 0,63% | 307.548,00 |
| 26.01.2026 | 98,39 | 99,20 | 97,66 | 98,38 | 0,73% | 450.618,00 |
| 23.01.2026 | 100,18 | 100,44 | 97,56 | 97,67 | -2,03% | 501.387,00 |
| 22.01.2026 | 100,12 | 101,21 | 98,23 | 99,69 | 0,71% | 322.688,00 |
| 21.01.2026 | 97,98 | 99,65 | 97,00 | 98,99 | 2,25% | 547.122,00 |
| 20.01.2026 | 98,81 | 99,66 | 96,31 | 96,81 | -3,23% | 814.416,00 |
| 16.01.2026 | 100,92 | 100,92 | 99,17 | 100,04 | -0,86% | 318.504,00 |
| 15.01.2026 | 99,62 | 101,83 | 99,22 | 100,91 | 2,59% | 783.006,00 |
| 14.01.2026 | 99,53 | 100,09 | 97,26 | 98,36 | -0,93% | 736.219,00 |
| 13.01.2026 | 97,80 | 100,18 | 97,47 | 99,28 | 1,89% | 611.844,00 |
| 12.01.2026 | 98,47 | 98,86 | 96,98 | 97,44 | -1,88% | 548.432,00 |
| 09.01.2026 | 98,91 | 100,00 | 97,69 | 99,31 | 0,88% | 811.736,00 |
| 08.01.2026 | 97,27 | 98,58 | 96,53 | 98,44 | 1,22% | 405.802,00 |
| 07.01.2026 | 97,45 | 98,06 | 96,40 | 97,25 | -0,41% | 430.624,00 |
| 06.01.2026 | 96,55 | 97,99 | 95,13 | 97,65 | 0,95% | 491.507,00 |
| 05.01.2026 | 94,80 | 97,98 | 94,48 | 96,73 | 2,39% | 520.631,00 |