74,500€
2,76%
Echtzeit-Aktienkurs Itron Inc.
Bid:
Ask:
Aktienkurse zur Itron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 73,81 | 74,51 | 72,88 | 74,40 | 2,62% | - |
| 08.07.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -1,39% | 100,00 |
| 07.07.2026 | 73,52 | 73,52 | 73,52 | 73,52 | -3,31% | 1,00 |
| 06.07.2026 | 74,04 | 76,04 | 74,04 | 76,04 | 1,12% | 23,00 |
| 03.07.2026 | 76,18 | 76,30 | 75,20 | 75,20 | -0,21% | 131,00 |
| 02.07.2026 | 73,96 | 75,36 | 73,40 | 75,36 | -0,63% | 616,00 |
| 01.07.2026 | 76,44 | 76,44 | 75,84 | 75,84 | 2,63% | 314,00 |
| 30.06.2026 | 73,90 | 73,90 | 73,90 | 73,90 | 1,66% | 9,00 |
| 29.06.2026 | 74,20 | 74,89 | 72,66 | 72,69 | -2,35% | - |
| 26.06.2026 | 71,00 | 74,44 | 71,00 | 74,44 | 1,97% | 19,00 |
| 25.06.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 2,87% | 1,00 |
| 24.06.2026 | 72,62 | 72,62 | 70,96 | 70,96 | 0,03% | 7,00 |
| 23.06.2026 | 69,94 | 71,70 | 69,54 | 70,94 | -1,50% | - |
| 22.06.2026 | 72,02 | 72,02 | 72,02 | 72,02 | 2,26% | 3,00 |
| 19.06.2026 | 70,32 | 70,49 | 70,13 | 70,43 | -1,69% | - |
| 18.06.2026 | 70,58 | 71,64 | 70,58 | 71,64 | 0,84% | 62,00 |
| 17.06.2026 | 71,04 | 71,04 | 71,04 | 71,04 | -0,53% | 1,00 |
| 16.06.2026 | 69,24 | 71,42 | 69,24 | 71,42 | 1,28% | 151,00 |
| 15.06.2026 | 70,52 | 70,52 | 70,52 | 70,52 | -0,17% | 1,00 |
| 12.06.2026 | 70,64 | 70,64 | 70,64 | 70,64 | 2,78% | 1,00 |
| 11.06.2026 | 69,67 | 70,03 | 68,66 | 68,73 | -1,67% | - |
| 10.06.2026 | 70,92 | 71,03 | 69,24 | 69,90 | -0,29% | - |
| 09.06.2026 | 72,12 | 72,12 | 70,10 | 70,10 | -2,12% | 45,00 |
| 08.06.2026 | 70,92 | 72,04 | 70,92 | 71,62 | 2,75% | 296,00 |
| 05.06.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,57% | 2,00 |
| 04.06.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -1,02% | 50,00 |
| 03.06.2026 | 72,24 | 72,48 | 70,68 | 70,82 | -2,07% | - |
| 02.06.2026 | 71,86 | 72,32 | 71,86 | 72,32 | -1,04% | 11,00 |
| 01.06.2026 | 72,76 | 73,08 | 72,76 | 73,08 | 2,35% | 16,00 |
| 29.05.2026 | 70,94 | 71,40 | 70,94 | 71,40 | -2,75% | 30,00 |
| 28.05.2026 | 74,00 | 74,08 | 72,30 | 73,42 | -1,08% | 221,00 |
| 27.05.2026 | 74,22 | 74,22 | 74,22 | 74,22 | 1,17% | 2,00 |
| 26.05.2026 | 72,32 | 73,36 | 72,32 | 73,36 | 0,33% | 357,00 |
| 25.05.2026 | 73,12 | 73,12 | 73,12 | 73,12 | 2,55% | 130,00 |
| 22.05.2026 | 71,48 | 71,54 | 69,84 | 71,30 | 0,68% | 385,00 |
| 21.05.2026 | 71,14 | 71,14 | 70,56 | 70,82 | 4,15% | 25,00 |
| 20.05.2026 | 66,84 | 69,00 | 66,54 | 68,00 | 0,32% | 750,00 |
| 19.05.2026 | 68,52 | 70,22 | 67,78 | 67,78 | -1,31% | 190,00 |
| 18.05.2026 | 68,20 | 68,68 | 68,00 | 68,68 | -1,41% | 50,00 |
| 15.05.2026 | 70,00 | 70,22 | 68,22 | 69,66 | -2,25% | 96,00 |
| 14.05.2026 | 71,26 | 71,26 | 71,26 | 71,26 | 0,79% | 125,00 |
| 13.05.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 3,67% | 3,00 |
| 12.05.2026 | 69,98 | 69,98 | 68,20 | 68,20 | -3,07% | 137,00 |
| 11.05.2026 | 70,36 | 70,36 | 70,36 | 70,36 | 0,11% | 1,00 |
| 08.05.2026 | 68,60 | 70,28 | 68,60 | 70,28 | 0,29% | 151,00 |
| 07.05.2026 | 71,58 | 71,58 | 70,08 | 70,08 | -2,94% | 32,00 |
| 06.05.2026 | 70,96 | 72,20 | 70,96 | 72,20 | 1,58% | 18,00 |
| 05.05.2026 | 71,44 | 71,60 | 71,08 | 71,08 | -2,63% | 76,00 |
| 04.05.2026 | 73,76 | 74,02 | 73,00 | 73,00 | 3,37% | 376,00 |
| 30.04.2026 | 70,62 | 70,62 | 70,62 | 70,62 | -0,54% | 8,00 |
| 29.04.2026 | 74,10 | 74,10 | 71,00 | 71,00 | -3,61% | 30,00 |
| 28.04.2026 | 73,00 | 73,86 | 67,46 | 73,66 | -0,46% | 175,00 |
| 27.04.2026 | 76,08 | 76,08 | 73,04 | 74,00 | -4,17% | 41,00 |
| 24.04.2026 | 77,22 | 77,22 | 77,22 | 77,22 | 1,41% | 4,00 |
| 23.04.2026 | 76,38 | 77,04 | 75,14 | 76,15 | -0,79% | - |
| 22.04.2026 | 81,76 | 81,76 | 76,76 | 76,76 | -5,86% | 30,00 |
| 21.04.2026 | 83,00 | 83,00 | 81,54 | 81,54 | -2,05% | 70,00 |
| 20.04.2026 | 83,25 | 83,51 | 80,75 | 83,25 | 0,16% | - |
| 17.04.2026 | 81,26 | 85,64 | 81,26 | 83,12 | 1,51% | 53,00 |
| 16.04.2026 | 82,04 | 82,04 | 81,88 | 81,88 | -1,11% | 76,00 |
| 15.04.2026 | 82,74 | 82,80 | 82,74 | 82,80 | 4,26% | 14,00 |
| 14.04.2026 | 79,52 | 79,52 | 79,42 | 79,42 | -1,85% | 25,00 |
| 13.04.2026 | 78,38 | 80,92 | 78,38 | 80,92 | -0,37% | 22,00 |
| 10.04.2026 | 81,29 | 82,10 | 80,25 | 81,22 | 2,29% | - |
| 09.04.2026 | 80,58 | 80,58 | 79,40 | 79,40 | -1,81% | 848,00 |
| 08.04.2026 | 80,86 | 80,86 | 80,86 | 80,86 | 2,68% | 3,00 |
| 07.04.2026 | 79,25 | 79,56 | 77,64 | 78,75 | 0,96% | - |
| 02.04.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -0,64% | 348,00 |
| 01.04.2026 | 78,25 | 79,25 | 77,50 | 78,50 | 1,95% | - |
| 31.03.2026 | 73,00 | 77,00 | 73,00 | 77,00 | 3,36% | 41,00 |
| 30.03.2026 | 75,50 | 76,00 | 74,50 | 74,50 | 0,00% | 12,00 |
| 27.03.2026 | 76,00 | 76,00 | 74,50 | 74,50 | -5,10% | 50,00 |
| 26.03.2026 | 79,50 | 80,00 | 78,50 | 78,50 | -3,68% | 156,00 |
| 25.03.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 0,00% | 40,00 |
| 24.03.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 3,16% | 134,00 |
| 23.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 1,28% | 3,00 |
| 20.03.2026 | 77,50 | 78,00 | 77,50 | 78,00 | -1,89% | 235,00 |
| 19.03.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -2,45% | 5,00 |
| 18.03.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 1,88% | 1,00 |
| 17.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 1,27% | 120,00 |
| 16.03.2026 | 79,00 | 79,00 | 78,50 | 79,00 | 0,64% | 105,00 |
| 13.03.2026 | 80,00 | 80,50 | 78,50 | 78,50 | -0,32% | 98,00 |
| 12.03.2026 | 79,25 | 79,75 | 78,00 | 78,75 | -2,17% | - |
| 11.03.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 0,31% | 1,00 |
| 10.03.2026 | 83,00 | 83,25 | 80,25 | 80,25 | 4,90% | - |
| 09.03.2026 | 77,50 | 78,50 | 76,00 | 76,50 | -3,77% | 40,00 |
| 06.03.2026 | 78,75 | 80,25 | 77,75 | 79,50 | 2,58% | - |
| 05.03.2026 | 79,00 | 79,00 | 77,50 | 77,50 | -4,32% | 181,00 |
| 04.03.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -1,22% | 43,00 |
| 03.03.2026 | 81,50 | 82,00 | 78,50 | 82,00 | 1,23% | 310,00 |
| 02.03.2026 | 79,50 | 81,00 | 79,00 | 81,00 | 2,53% | 324,00 |
| 27.02.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -3,95% | 13,00 |
| 26.02.2026 | 82,00 | 83,25 | 81,75 | 82,25 | -2,66% | - |
| 25.02.2026 | 84,50 | 84,50 | 84,50 | 84,50 | 3,68% | 353,00 |
| 24.02.2026 | 79,50 | 81,50 | 79,50 | 81,50 | -3,55% | 43,00 |
| 23.02.2026 | 84,50 | 84,50 | 84,50 | 84,50 | 0,60% | 6,00 |
| 20.02.2026 | 87,00 | 87,00 | 84,00 | 84,00 | -2,33% | 85,00 |
| 19.02.2026 | 83,50 | 86,00 | 83,50 | 86,00 | 0,58% | 233,00 |
| 18.02.2026 | 81,50 | 85,50 | 81,50 | 85,50 | 3,01% | 208,00 |
| 17.02.2026 | 75,50 | 87,50 | 75,50 | 83,00 | 11,41% | 73,00 |