Deutsche Märkte geschlossen

ITT Inc. (ITT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,34-0,47 (-0,71%)
Börsenschluss: 04:00PM EDT
66,34 +1,00 (+1,53%)
Nachbörse: 06:30PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Sept. 202273,8073,8072,3673,3973,39375.400
13. Sept. 202275,4175,6473,6273,7773,77360.900
12. Sept. 202276,4077,9576,4077,5477,54533.800
09. Sept. 202274,6975,9174,2675,7075,70350.700
08. Sept. 202272,6573,8572,4373,8373,83319.400
07. Sept. 202271,4873,7271,3373,5773,57264.800
06. Sept. 202272,3372,3371,0772,0172,01242.300
02. Sept. 202273,5074,0571,6171,9871,98248.700
01. Sept. 202271,9272,6071,3172,5672,56291.400
31. Aug. 202274,1474,3872,4072,5372,53309.300
30. Aug. 202275,1875,1873,2973,8773,87282.500
29. Aug. 202274,4475,0873,9974,8274,82220.400
26. Aug. 202278,9679,0275,0175,1475,14264.300
25. Aug. 202278,0079,1777,9078,9678,96213.700
24. Aug. 202278,1578,3177,4677,6777,67681.600
23. Aug. 202278,1178,9977,5377,7377,73231.600
22. Aug. 202279,4979,5877,7678,1178,11309.500
19. Aug. 202281,7081,7080,1680,8080,80289.700
18. Aug. 202281,8082,7281,5482,6982,69309.800
17. Aug. 202282,5082,5581,5882,1882,18237.800
16. Aug. 202282,5083,5082,1483,3783,37501.300
15. Aug. 202282,1983,2282,0782,9182,91357.500
12. Aug. 202281,7383,2181,6383,1583,15274.500
11. Aug. 202281,9583,5181,2981,7281,72498.800
10. Aug. 202280,1181,7879,7481,4981,49444.900
09. Aug. 202278,7379,3277,2678,0478,04540.600
08. Aug. 202279,0880,0878,5578,8678,86635.000
05. Aug. 202276,8978,4176,5978,3778,37505.900
04. Aug. 202278,0078,5476,6077,0477,04644.300
03. Aug. 202274,3075,6973,4075,2075,20445.900
02. Aug. 202274,3374,8273,2773,4773,47506.700
01. Aug. 202274,1075,2473,5274,7174,71388.900
29. Juli 202273,6675,4773,2775,0375,03283.100
28. Juli 202272,7974,1172,3173,8773,87300.000
27. Juli 202270,8072,9170,5572,4372,43269.100
26. Juli 202269,8470,8069,7470,6770,67306.000
25. Juli 202270,7570,7569,7570,1970,19230.300
22. Juli 202271,1971,3370,0770,5570,55191.700
21. Juli 202269,7770,9369,5170,8870,88264.800
20. Juli 202269,5370,2869,1369,7669,76626.300
19. Juli 202267,4369,3267,4369,2969,29508.000
18. Juli 202267,7267,9566,1366,3666,36532.600
15. Juli 202266,4167,3965,4566,9366,93506.200
14. Juli 202264,5265,2563,7765,0165,01319.400
13. Juli 202265,0066,1164,7065,6965,69268.400
12. Juli 202265,2367,4065,2366,1466,14301.800
11. Juli 202265,5066,4465,3965,6665,66489.200
08. Juli 202268,5368,8067,2867,8167,81393.900
07. Juli 202267,8968,9267,4968,8668,86348.200
06. Juli 202267,3167,7565,7766,9766,97545.300
05. Juli 202266,2067,4264,7067,3567,35616.900
01. Juli 202267,0868,5466,6367,5067,50352.100
30. Juni 202266,3167,6065,5267,2467,24418.900
29. Juni 202267,6968,3466,4167,2267,22309.200
28. Juni 202270,2270,4567,8567,8767,87476.700
27. Juni 202270,2270,7069,1469,5369,53442.100
24. Juni 202267,2869,7467,1369,5669,56646.200
23. Juni 202266,2167,0965,2566,4966,49487.000
22. Juni 202265,1666,7964,9166,4866,48917.000
21. Juni 202265,5766,9864,5866,4566,45691.500
17. Juni 202265,5265,9964,0864,3364,331.277.500
16. Juni 202267,1067,1064,3365,6465,64801.500
15. Juni 202268,8369,6067,8968,6368,63688.900
14. Juni 202268,8769,2967,3968,2268,22438.200
13. Juni 202268,2969,2767,5968,2068,20465.500
10. Juni 202272,2072,2070,2370,4670,46408.700
09. Juni 202274,4175,7074,0474,0774,07377.200
08. Juni 202274,9276,2574,3774,8474,841.228.700
07. Juni 202274,9475,7674,0975,6175,61481.400
06. Juni 202275,0975,4974,5375,4675,46422.800
03. Juni 202274,1874,9973,6874,4274,42319.100
02. Juni 202272,6475,0772,3275,0275,02460.700
01. Juni 202274,2074,4371,3572,0472,04586.400
31. Mai 202273,2974,3272,7373,8273,821.503.300
27. Mai 202272,0073,0071,9872,9972,99462.100
26. Mai 202270,2271,8169,7871,4471,44468.500
25. Mai 202268,9769,2767,6169,1469,141.980.300
24. Mai 202269,6070,3067,8469,5769,57388.600
23. Mai 202270,1770,2868,9469,7769,77804.300
20. Mai 202269,6470,1867,1669,0469,04876.000
19. Mai 202269,6470,5268,7669,3869,38504.500
18. Mai 202272,4572,6969,9670,0670,06433.100
17. Mai 202272,6473,2371,5473,1073,10399.800
16. Mai 202271,7772,1070,5571,2271,22472.400
13. Mai 202271,9873,8371,8872,5172,51648.700
12. Mai 202269,2471,4869,2470,9770,97708.500
11. Mai 202269,5472,0268,8069,6969,691.061.400
10. Mai 202272,1372,5469,2569,8369,83879.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...