Holen Sie sich die Stockscreener-App
165.94
0.05%
-0.05
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $166.2 | $165.7 | $0.55 | 30,321.0 | -0.07% |
| 2025-08-25 | $168.8 | $166.0 | $2.86 | 387,170.0 | -1.52% |
| 2025-08-22 | $168.8 | $163.3 | $5.53 | 1,228,865.0 | +3.81% |
| 2025-08-21 | $164.6 | $162.2 | $2.35 | 676,790.0 | -1.27% |
| 2025-08-20 | $165.9 | $163.6 | $2.22 | 705,062.0 | -0.86% |
| 2025-08-19 | $167.7 | $163.8 | $3.96 | 815,673.0 | +1.29% |
| 2025-08-18 | $165.5 | $163.8 | $1.74 | 486,806.0 | -0.60% |
| 2025-08-15 | $167.7 | $164.2 | $3.55 | 579,124.0 | -1.45% |
| 2025-08-14 | $168.4 | $165.6 | $2.85 | 850,641.0 | -1.36% |
| 2025-08-13 | $169.8 | $163.7 | $6.07 | 1,048,009.0 | +3.78% |
| 2025-08-12 | $163.6 | $158.9 | $4.76 | 656,962.0 | +3.68% |
| 2025-08-11 | $159.8 | $157.2 | $2.55 | 765,057.0 | -0.46% |
| 2025-08-08 | $160.0 | $157.9 | $2.06 | 613,915.0 | -0.17% |
| 2025-08-07 | $162.0 | $158.3 | $3.70 | 729,537.0 | -0.75% |
| 2025-08-06 | $163.0 | $158.9 | $4.11 | 984,791.0 | -1.31% |
| 2025-08-05 | $162.5 | $159.2 | $3.32 | 695,326.0 | +2.27% |
| 2025-08-04 | $160.3 | $157.5 | $2.85 | 1,008,826.0 | -0.55% |
| 2025-08-01 | $163.3 | $158.3 | $5.01 | 1,319,414.0 | -2.68% |
| 2025-07-31 | $165.4 | $161.3 | $4.14 | 1,484,731.0 | -0.47% |
| 2025-07-30 | $178.2 | $163.2 | $15.06 | 2,649,634.0 | -11.29% |
| 2025-07-29 | $186.3 | $183.4 | $2.88 | 701,819.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $169.8 | $157.2 | $12.55 | 13,582,289.0 | +1.45% |
| 2025-07 | $187.7 | $161.3 | $26.43 | 16,560,797.0 | -6.87% |
| 2025-06 | $185.8 | $170.3 | $15.59 | 14,271,945.0 | -2.95% |
| 2025-05 | $193.6 | $172.6 | $21.02 | 12,558,222.0 | +3.99% |
| 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% |
0.56%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):