Deutsche Märkte schließen in 3 Stunden 40 Minuten

ITT Inc. (ITT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,55-1,85 (-2,00%)
Börsenschluss: 04:00PM EST
90,44 -0,14 (-0,15%)
Nachbörse: 04:05PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023------
06. Feb. 202391,1291,9990,2590,5590,55536.800
03. Feb. 202391,7593,0091,1892,4092,40442.200
02. Feb. 202393,1794,4491,6192,7592,75865.600
01. Feb. 202391,0592,7390,4692,1592,15543.700
31. Jan. 202389,7191,6089,6991,5991,59569.300
30. Jan. 202390,4090,9389,0589,3189,31306.600
27. Jan. 202390,7792,0390,6191,2691,26480.100
26. Jan. 202389,0990,8987,9890,8590,85633.100
25. Jan. 202388,1489,0087,6188,4588,45382.400
24. Jan. 202387,9189,4987,7189,0889,08427.100
23. Jan. 202386,1988,7885,9788,7588,75534.000
20. Jan. 202384,2686,1683,5886,0986,09267.300
19. Jan. 202385,3685,5283,5683,5983,59401.900
18. Jan. 202387,2688,4786,2486,3486,34406.100
17. Jan. 202388,1888,4986,6586,7686,76275.800
13. Jan. 202386,5288,4786,5288,1588,15414.500
12. Jan. 202385,6987,2684,7287,1987,19553.300
11. Jan. 202385,6786,0485,0685,2985,29583.300
10. Jan. 202384,6185,1184,0085,0085,00635.300
09. Jan. 202385,6886,2784,8284,9184,91391.700
06. Jan. 202383,1385,4682,7685,2685,26319.800
05. Jan. 202382,2683,3581,4381,9881,98446.500
04. Jan. 202382,6283,3681,8783,0083,00311.100
03. Jan. 202381,9482,5380,8781,9481,94385.000
30. Dez. 202281,1381,4480,5481,1081,10233.700
29. Dez. 202280,3382,2679,7081,7281,72252.100
28. Dez. 202281,0781,6879,5579,6179,61346.200
27. Dez. 202280,0681,5379,6781,1681,16340.200
23. Dez. 202279,4580,1279,1379,9979,99200.300
22. Dez. 202279,5680,0078,1879,6279,62540.400
21. Dez. 202279,1780,8579,0580,4580,45547.200
20. Dez. 202277,1078,3577,0278,2078,20538.000
19. Dez. 202277,1477,5176,2876,9876,98374.200
16. Dez. 202277,4178,0576,2277,0377,03841.800
15. Dez. 202280,1480,1478,3778,4378,43504.900
14. Dez. 202282,5083,2980,7581,4481,44428.700
13. Dez. 202284,9185,3482,1382,5082,50579.000
12. Dez. 202280,9182,0880,4582,0782,07391.200
09. Dez. 202282,0282,4280,3380,6180,61297.600
08. Dez. 202281,0581,8280,9281,8281,82189.500
07. Dez. 202280,2780,9979,5380,6680,66316.200
06. Dez. 202282,8882,9579,8780,3080,30450.500
05. Dez. 202283,9383,9382,2182,7582,75286.500
02. Dez. 202283,5785,6083,0084,7584,75294.700
01. Dez. 202285,3385,6884,5684,6884,68263.000
30. Nov. 202281,9584,5381,0784,5284,52394.300
29. Nov. 202281,7382,6481,7282,1282,12245.800
28. Nov. 202283,6083,6081,4181,4681,46636.000
25. Nov. 202284,2684,6884,0884,5884,5872.000
23. Nov. 202284,7185,1683,6484,1484,14225.000
22. Nov. 202284,3584,7983,5584,6784,67255.600
21. Nov. 202283,8284,7983,6883,6983,69393.300
18. Nov. 202284,9585,0783,8384,2984,29527.800
17. Nov. 202282,9583,7781,9083,6483,64514.000
16. Nov. 202283,4184,4582,9184,1284,12994.900
15. Nov. 202282,6984,7582,6984,1484,14743.200
14. Nov. 202281,8082,9781,4281,4481,44432.800
11. Nov. 202280,7683,4380,7682,6082,60455.600
10. Nov. 202279,0980,6478,5280,6380,63532.000
09. Nov. 202275,9077,3875,5875,5975,59372.700
08. Nov. 202277,8178,2976,2176,8676,86281.000
07. Nov. 202276,2277,6875,8177,6477,64378.500
04. Nov. 202273,2876,2473,0775,6275,62485.200
03. Nov. 202272,1774,3069,9672,5072,50777.100
02. Nov. 202276,8277,5174,1974,4774,47650.300
01. Nov. 202277,2077,6776,5477,2877,28296.600
31. Okt. 202276,3777,2975,7676,3976,39342.900
28. Okt. 202274,6377,1273,8976,9776,97419.300
27. Okt. 202274,2575,7874,1274,2474,24318.300
26. Okt. 202273,9675,0073,6173,7473,74490.100
25. Okt. 202271,5374,2171,5373,8373,83398.800
24. Okt. 202271,1772,1170,9471,7271,72305.900
21. Okt. 202268,5871,2768,0070,8870,88254.500
20. Okt. 202270,1170,8867,9768,3068,30249.700
19. Okt. 202270,1570,7368,9669,8969,89235.500
18. Okt. 202271,8672,0270,4171,0771,07306.500
17. Okt. 202268,5669,8968,5369,7869,78300.500
14. Okt. 202268,7669,3866,7467,1467,14252.700
13. Okt. 202265,2869,3264,5168,4468,44454.600
12. Okt. 202268,0168,0166,8666,9566,95323.100
11. Okt. 202268,2868,7367,1667,8867,88677.400
10. Okt. 202269,7170,0568,4268,8968,89288.700
07. Okt. 202270,8271,1769,0469,4769,47377.700
06. Okt. 202271,2471,9870,9271,7271,72423.200
05. Okt. 202270,0971,9270,0271,4671,46339.200
04. Okt. 202269,4271,4769,4271,1371,13476.000
03. Okt. 202266,3468,5265,7668,1568,15468.600
30. Sept. 202266,0367,0065,1165,3465,34490.400
29. Sept. 202267,0367,2565,1765,8165,81538.500
28. Sept. 202266,9868,5366,3868,0768,07246.700
27. Sept. 202267,4467,9465,3166,2266,22282.800
26. Sept. 202266,4567,6966,0766,5266,52303.100
23. Sept. 202267,6167,7565,9366,9066,90199.500
22. Sept. 202269,4769,7168,2668,4668,46221.000
21. Sept. 202271,3571,7969,7369,7369,73287.200
20. Sept. 202271,2071,2069,9870,6570,65458.600
19. Sept. 202269,9672,0769,9671,7971,79456.500
16. Sept. 202271,3171,6169,7370,5170,51948.600
15. Sept. 202272,9973,8272,0072,3072,30208.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...