Deutsche Märkte schließen in 6 Stunden 9 Minuten

ITT Inc. (ITT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
107,39-2,19 (-2,00%)
Börsenschluss: 04:00PM EST
109,53 +2,14 (+1,99%)
Nachbörse: 05:30PM EST
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2023109,57110,28107,35107,39107,39401.700
27. Nov. 2023108,70110,22108,47109,58109,58547.300
24. Nov. 2023108,83109,76108,52109,51109,51275.500
22. Nov. 2023107,97109,40107,54108,80108,80395.300
21. Nov. 2023107,45108,36107,26107,77107,77864.000
20. Nov. 2023108,11109,63107,53107,92107,92364.200
17. Nov. 2023108,51108,99107,73108,07108,07273.700
16. Nov. 2023108,18109,49107,15107,83107,83493.800
15. Nov. 2023107,00108,57107,00107,46107,46505.700
14. Nov. 2023104,87107,38104,26106,99106,99576.000
13. Nov. 2023102,56103,39102,31103,09103,09291.100
10. Nov. 2023101,18103,06101,01102,81102,81491.600
09. Nov. 2023101,38102,15100,31100,54100,54330.300
08. Nov. 2023100,67101,19100,32100,69100,69270.200
07. Nov. 2023100,17100,7199,52100,36100,36251.200
06. Nov. 2023101,69101,69100,19100,86100,86322.700
03. Nov. 2023101,50102,40100,99101,21101,21578.900
02. Nov. 202396,95100,9795,5399,7699,76892.300
01. Nov. 202393,3194,0692,1693,9793,97760.500
31. Okt. 202391,9493,7891,9493,3593,35492.200
30. Okt. 202393,4893,4891,9992,1392,13739.000
27. Okt. 202393,2593,8392,0792,3192,31301.400
26. Okt. 202392,9494,4192,9493,3193,31384.700
25. Okt. 202393,7393,7392,4092,5892,58312.600
24. Okt. 202394,3795,1093,1794,2194,21314.700
23. Okt. 202394,8695,3093,1693,4593,45407.700
20. Okt. 202394,8695,8494,1795,0795,07617.800
19. Okt. 202394,9496,8394,2494,5794,57520.000
18. Okt. 202399,3099,7795,4295,5195,51465.600
17. Okt. 202398,93101,8798,93100,47100,47970.700
16. Okt. 202399,29100,6098,8599,6499,64333.000
13. Okt. 2023100,32100,5697,6698,4898,48388.000
12. Okt. 2023101,15101,3699,61100,29100,29287.900
11. Okt. 202399,49101,1099,49101,06101,06271.100
10. Okt. 202399,26100,8499,1799,4199,41414.600
09. Okt. 202397,8799,4897,4599,0999,09323.700
06. Okt. 202396,1298,7496,0298,0598,05398.500
05. Okt. 202398,2298,8496,1696,4896,48466.600
04. Okt. 202395,7496,8094,8196,4096,40262.300
03. Okt. 202396,1196,8095,0595,8495,84220.800
02. Okt. 202397,7398,0896,1696,6696,66280.100
29. Sept. 202399,6799,6797,5797,9197,91319.400
28. Sept. 202396,6599,7996,6598,8498,84540.100
27. Sept. 202395,6897,3995,2396,8396,83391.300
26. Sept. 202396,4496,8494,8995,0395,03265.800
25. Sept. 202395,1797,5095,1797,1097,10360.200
22. Sept. 202395,1796,1795,1795,5095,50255.600
21. Sept. 202396,2396,4494,8695,1295,12298.300
20. Sept. 202398,8499,7397,0097,0797,07253.700
19. Sept. 202398,8299,0197,5498,1898,18348.300
18. Sept. 202399,3499,7798,7098,8398,83423.900
15. Sept. 202399,84100,5598,9099,3999,391.350.500
14. Sept. 2023101,25101,76100,10100,58100,58367.300
13. Sept. 2023101,03101,1599,50100,05100,05509.300
12. Sept. 2023100,52101,95100,52101,28101,28417.900
11. Sept. 2023100,94101,53100,59101,03101,03442.000
08. Sept. 2023100,16101,11100,01100,36100,36324.000
07. Sept. 2023100,56100,8699,28100,24100,24437.900
06. Sept. 2023100,16101,51100,16100,83100,83487.400
05. Sept. 2023102,62102,62100,04100,48100,48452.700
01. Sept. 2023102,87103,96102,51103,40103,40299.100
31. Aug. 2023101,89102,97101,61102,28102,28424.200
31. Aug. 20230.29 Dividende
30. Aug. 2023101,85102,56101,50101,93101,64428.600
29. Aug. 202399,34101,9199,08101,53101,24359.500
28. Aug. 202398,71100,1498,7199,3399,05279.400
25. Aug. 202397,9899,1397,4598,3598,07303.300
24. Aug. 202397,4098,8096,8497,0396,75372.900
23. Aug. 202395,9398,1395,7797,7097,42304.800
22. Aug. 202396,4096,7495,5295,7895,51246.700
21. Aug. 202395,9096,1494,7795,6095,33545.000
18. Aug. 202394,5395,7494,2695,3495,07326.500
17. Aug. 202396,3396,5395,2395,4595,18385.900
16. Aug. 202396,5997,5595,5795,8495,57353.300
15. Aug. 202397,5797,6696,2496,9396,65289.300
14. Aug. 202397,9498,2597,6498,0797,79308.400
11. Aug. 202398,3598,6497,9798,5198,23483.200
10. Aug. 202399,79100,7398,1498,4698,18300.800
09. Aug. 2023100,63100,7199,3999,5599,27450.600
08. Aug. 2023100,46100,9098,74100,84100,55479.700
07. Aug. 2023101,75102,56101,32102,20101,91317.500
04. Aug. 2023102,25102,44100,09101,18100,89598.000
03. Aug. 202399,94102,9698,01101,79101,501.004.200
02. Aug. 202399,30100,0698,1698,2898,00526.300
01. Aug. 202399,15100,6799,15100,1999,90538.700
31. Juli 202399,30100,1598,7899,6099,32546.700
28. Juli 202397,7199,0197,4098,9298,64597.800
27. Juli 202396,8897,6796,2597,1596,87482.500
26. Juli 202397,1297,8596,3496,6996,41483.800
25. Juli 202396,6997,8196,5197,4897,20271.200
24. Juli 202398,1998,8197,3197,4097,12259.600
21. Juli 202398,4598,6597,5598,0597,77421.700
20. Juli 202398,0798,2297,1898,1297,84411.500
19. Juli 202398,0898,5396,6797,8897,60405.700
18. Juli 202397,3398,6097,1198,3898,10390.400
17. Juli 202397,0597,6896,2297,2696,98302.300
14. Juli 202397,6798,0996,3797,1496,86376.200
13. Juli 202397,4498,0496,6697,9697,68497.200
12. Juli 202397,7297,9196,2497,2296,94427.400
11. Juli 202395,6196,8395,6196,4896,21318.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...