Holen Sie sich die Stockscreener-App
163.10
1.70%
2.72
Handel nachbörslich:
163.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $163.5 | $161.0 | $2.47 | 3,828,447.0 | +1.70% |
| 2025-12-10 | $161.4 | $157.5 | $3.85 | 4,276,586.0 | +1.50% |
| 2025-12-09 | $159.3 | $157.4 | $1.93 | 3,558,368.0 | +0.62% |
| 2025-12-08 | $157.8 | $155.8 | $2.09 | 5,382,886.0 | -0.50% |
| 2025-12-05 | $159.2 | $157.3 | $1.90 | 3,852,061.0 | -0.81% |
| 2025-12-04 | $159.3 | $156.8 | $2.55 | 3,804,365.0 | +1.44% |
| 2025-12-03 | $157.7 | $156.0 | $1.75 | 2,830,278.0 | +0.96% |
| 2025-12-02 | $157.6 | $155.1 | $2.53 | 4,795,113.0 | -1.01% |
| 2025-12-01 | $157.5 | $155.9 | $1.55 | 2,833,978.0 | -0.23% |
| 2025-11-28 | $158.4 | $156.7 | $1.65 | 1,331,229.0 | +0.65% |
| 2025-11-26 | $157.0 | $155.4 | $1.59 | 2,286,225.0 | +0.21% |
| 2025-11-25 | $156.3 | $153.4 | $2.85 | 2,271,728.0 | +2.00% |
| 2025-11-24 | $154.3 | $152.2 | $2.06 | 4,026,773.0 | -0.99% |
| 2025-11-21 | $155.3 | $152.4 | $2.99 | 3,894,539.0 | +1.83% |
| 2025-11-20 | $154.7 | $151.1 | $3.55 | 4,234,504.0 | -1.30% |
| 2025-11-19 | $153.7 | $152.0 | $1.71 | 4,431,714.0 | +0.57% |
| 2025-11-18 | $154.0 | $149.9 | $4.15 | 5,189,600.0 | +1.63% |
| 2025-11-17 | $152.8 | $149.9 | $2.96 | 2,736,310.0 | -1.14% |
| 2025-11-14 | $153.7 | $151.0 | $2.71 | 2,547,927.0 | -0.41% |
| 2025-11-13 | $154.2 | $152.5 | $1.71 | 3,484,482.0 | -0.88% |
| 2025-11-12 | $154.2 | $151.7 | $2.47 | 3,025,566.0 | +1.36% |
| 2025-11-11 | $152.1 | $150.1 | $2.00 | 2,836,757.0 | +1.67% |
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intercontinental Exchange Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ICE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intercontinental Exchange Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $163.5 | $155.1 | $8.36 | 38,990,529.0 | +3.69% |
| 2025-11 | $158.4 | $143.2 | $15.20 | 63,965,482.0 | +7.53% |
| 2025-10 | $167.2 | $145.0 | $22.20 | 102,820,218.0 | -13.17% |
| 2025-09 | $177.0 | $165.4 | $11.56 | 63,913,631.0 | -4.60% |
| 2025-08 | $189.3 | $176.1 | $13.24 | 61,382,137.0 | -4.45% |
| 2025-07 | $187.4 | $178.7 | $8.65 | 46,718,922.0 | +0.74% |
| 2025-06 | $183.8 | $174.7 | $9.02 | 45,522,034.0 | +2.04% |
| 2025-05 | $180.6 | $162.9 | $17.70 | 63,527,450.0 | +7.04% |
| 2025-04 | $172.7 | $147.2 | $25.47 | 80,651,537.0 | -2.63% |
| 2025-03 | $177.4 | $167.6 | $9.84 | 65,917,934.0 | -0.42% |
| 2025-02 | $173.5 | $157.2 | $16.32 | 51,178,275.0 | +8.38% |
| 2025-01 | $161.2 | $142.3 | $18.89 | 59,147,900.0 | +7.26% |
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $160.6 | $148.0 | $12.61 | 54,585,355.0 | -7.20% |
| 2024-11 | $162.0 | $152.3 | $9.67 | 54,879,857.0 | +3.27% |
| 2024-10 | $168.0 | $153.9 | $14.04 | 61,159,038.0 | -2.97% |
| 2024-09 | $163.7 | $157.5 | $6.23 | 52,923,331.0 | -0.56% |
| 2024-08 | $162.0 | $146.7 | $15.30 | 56,291,392.0 | +6.59% |
| 2024-07 | $153.0 | $136.2 | $16.71 | 59,247,253.0 | +10.72% |
| 2024-06 | $139.6 | $132.6 | $6.99 | 44,343,217.0 | +2.23% |
| 2024-05 | $138.5 | $124.3 | $14.16 | 44,445,646.0 | +3.99% |
| 2024-04 | $138.9 | $128.7 | $10.13 | 47,878,996.0 | -6.31% |
| 2024-03 | $140.4 | $134.2 | $6.28 | 51,065,213.0 | -0.72% |
| 2024-02 | $140.0 | $125.7 | $14.27 | 51,749,084.0 | +8.71% |
| 2024-01 | $129.9 | $124.4 | $5.57 | 44,311,187.0 | -0.86% |
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $129.2 | $111.8 | $17.34 | 58,662,094.0 | +12.82% |
| 2023-11 | $114.9 | $104.9 | $10.00 | 54,417,110.0 | +5.96% |
| 2023-10 | $112.8 | $104.5 | $8.28 | 50,009,594.0 | -2.35% |
| 2023-09 | $118.7 | $107.2 | $11.53 | 58,216,590.0 | -6.75% |
| 2023-08 | $118.8 | $107.3 | $11.48 | 51,444,202.0 | +2.78% |
| 2023-07 | $117.8 | $111.4 | $6.44 | 42,677,041.0 | +1.52% |
| 2023-06 | $114.1 | $105.2 | $8.86 | 48,478,019.0 | +6.73% |
| 2023-05 | $110.2 | $103.8 | $6.35 | 46,486,301.0 | -2.74% |
| 2023-04 | $109.1 | $104.0 | $5.13 | 41,944,419.0 | +4.45% |
| 2023-03 | $106.1 | $94.16 | $11.96 | 80,688,900.0 | +2.45% |
| 2023-02 | $111.3 | $100.9 | $10.41 | 47,432,947.0 | -5.35% |
| 2023-01 | $109.6 | $102.2 | $7.44 | 43,384,331.0 | +4.83% |
2.28%
2.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):