Holen Sie sich die Stockscreener-App
190.31
0.51%
-0.98
Handel nachbörslich:
190.31
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Idex Corporation-Aktien (IEX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $192.5 | $190.2 | $2.27 | 465,834.0 | -0.51% |
| 2025-05-12 | $193.6 | $189.4 | $4.20 | 844,253.0 | +4.26% |
| 2025-05-09 | $185.4 | $183.0 | $2.40 | 377,965.0 | -0.64% |
| 2025-05-08 | $186.7 | $181.6 | $5.08 | 599,378.0 | +2.53% |
| 2025-05-07 | $181.8 | $179.6 | $2.21 | 677,398.0 | +0.31% |
| 2025-05-06 | $181.6 | $179.3 | $2.25 | 572,160.0 | -1.21% |
| 2025-05-05 | $183.3 | $180.0 | $3.31 | 660,818.0 | +0.15% |
| 2025-05-02 | $182.6 | $176.7 | $5.95 | 780,131.0 | +3.54% |
| 2025-05-01 | $184.0 | $172.6 | $11.44 | 914,967.0 | +0.74% |
| 2025-04-30 | $174.0 | $169.3 | $4.66 | 1,081,748.0 | +1.03% |
| 2025-04-29 | $174.2 | $172.0 | $2.21 | 742,355.0 | -1.09% |
| 2025-04-28 | $175.2 | $172.7 | $2.50 | 676,340.0 | +0.64% |
| 2025-04-25 | $175.0 | $171.5 | $3.46 | 603,003.0 | -0.45% |
| 2025-04-24 | $174.1 | $166.5 | $7.62 | 995,363.0 | +3.97% |
| 2025-04-23 | $175.1 | $166.6 | $8.45 | 1,068,882.0 | +0.45% |
| 2025-04-22 | $166.9 | $161.9 | $5.08 | 631,048.0 | +3.57% |
| 2025-04-21 | $162.3 | $158.3 | $4.06 | 587,834.0 | -2.01% |
| 2025-04-17 | $165.5 | $163.6 | $1.84 | 863,868.0 | -0.08% |
| 2025-04-16 | $168.0 | $162.8 | $5.20 | 724,513.0 | -1.95% |
| 2025-04-15 | $171.5 | $166.8 | $4.69 | 432,888.0 | -1.48% |
Idex Corporation-Aktien (IEX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Idex Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IEX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Idex Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Idex Corporation-Aktien (IEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $193.6 | $172.6 | $21.02 | 6,358,738.0 | +9.39% |
| 2025-04 | $183.7 | $153.4 | $30.32 | 17,531,928.0 | -3.87% |
| 2025-03 | $198.0 | $176.4 | $21.65 | 11,913,378.0 | -6.87% |
| 2025-02 | $221.1 | $190.4 | $30.72 | 11,708,662.0 | -13.37% |
| 2025-01 | $226.0 | $204.3 | $21.73 | 8,263,198.0 | +7.18% |
Idex Corporation-Aktien (IEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $231.9 | $206.8 | $25.18 | 9,351,306.0 | -9.45% |
| 2024-11 | $238.2 | $213.8 | $24.43 | 12,214,049.0 | +7.45% |
| 2024-10 | $221.2 | $202.1 | $19.16 | 9,481,816.0 | +0.07% |
| 2024-09 | $217.4 | $192.6 | $24.81 | 13,403,009.0 | +3.88% |
| 2024-08 | $206.7 | $189.5 | $17.23 | 11,157,104.0 | -0.96% |
| 2024-07 | $213.2 | $192.6 | $20.67 | 9,642,298.0 | +3.62% |
| 2024-06 | $210.3 | $194.4 | $15.91 | 9,010,863.0 | -3.57% |
| 2024-05 | $227.9 | $204.8 | $23.04 | 10,323,244.0 | -5.36% |
| 2024-04 | $244.1 | $219.4 | $24.72 | 7,280,183.0 | -9.65% |
| 2024-03 | $246.4 | $234.7 | $11.69 | 6,202,981.0 | +3.44% |
| 2024-02 | $237.7 | $212.0 | $25.69 | 10,377,973.0 | +11.54% |
| 2024-01 | $217.1 | $202.8 | $14.26 | 7,382,433.0 | -2.58% |
Idex Corporation-Aktien (IEX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $219.7 | $200.8 | $18.95 | 7,298,477.0 | +7.65% |
| 2023-11 | $201.8 | $183.8 | $18.03 | 12,076,101.0 | +5.37% |
| 2023-10 | $210.7 | $184.8 | $25.85 | 12,189,241.0 | -7.98% |
| 2023-09 | $228.4 | $203.5 | $24.94 | 8,800,963.0 | -8.12% |
| 2023-08 | $229.3 | $217.7 | $11.61 | 11,775,037.0 | +0.26% |
| 2023-07 | $226.5 | $207.7 | $18.83 | 12,364,613.0 | +4.90% |
| 2023-06 | $217.4 | $197.8 | $19.61 | 11,510,119.0 | +8.08% |
| 2023-05 | $213.0 | $198.6 | $14.40 | 10,054,118.0 | -3.47% |
| 2023-04 | $231.6 | $196.8 | $34.76 | 7,824,770.0 | -10.70% |
| 2023-03 | $231.2 | $212.9 | $18.22 | 7,484,829.0 | +2.69% |
| 2023-02 | $239.0 | $222.1 | $16.90 | 8,907,656.0 | -6.13% |
| 2023-01 | $240.2 | $224.8 | $15.31 | 7,322,075.0 | +4.97% |
0.25%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):