Holen Sie sich die Stockscreener-App
222.33
0.04%
+0.09
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $223.2 | $221.4 | $1.83 | 202,563.0 | +0.04% |
| 2024-05-16 | $223.8 | $221.5 | $2.26 | 191,293.0 | -0.87% |
| 2024-05-15 | $226.0 | $223.5 | $2.55 | 233,991.0 | -0.20% |
| 2024-05-14 | $226.6 | $223.8 | $2.74 | 258,098.0 | -0.34% |
| 2024-05-13 | $227.9 | $224.9 | $3.00 | 445,851.0 | -0.33% |
| 2024-05-10 | $227.2 | $222.2 | $5.02 | 752,997.0 | +1.54% |
| 2024-05-09 | $223.6 | $220.9 | $2.77 | 664,572.0 | +0.30% |
| 2024-05-08 | $222.8 | $221.1 | $1.75 | 328,579.0 | +0.14% |
| 2024-05-07 | $223.8 | $221.2 | $2.60 | 437,481.0 | -0.18% |
| 2024-05-06 | $223.3 | $220.6 | $2.75 | 331,825.0 | +0.78% |
| 2024-05-03 | $222.4 | $219.2 | $3.18 | 391,665.0 | -0.10% |
| 2024-05-02 | $223.7 | $219.6 | $4.08 | 403,075.0 | -0.34% |
| 2024-05-01 | $224.5 | $220.0 | $4.53 | 270,189.0 | +0.42% |
| 2024-04-30 | $225.0 | $220.5 | $4.58 | 391,634.0 | -1.53% |
| 2024-04-29 | $224.4 | $219.4 | $4.98 | 443,719.0 | +1.46% |
| 2024-04-26 | $224.4 | $220.5 | $3.84 | 314,802.0 | -1.17% |
| 2024-04-25 | $225.4 | $220.7 | $4.69 | 483,977.0 | -0.61% |
| 2024-04-24 | $232.2 | $221.9 | $10.35 | 570,769.0 | -3.28% |
| 2024-04-23 | $233.5 | $231.1 | $2.37 | 373,646.0 | +1.04% |
| 2024-04-22 | $231.6 | $227.6 | $3.95 | 337,732.0 | +1.26% |
| 2024-04-19 | $228.3 | $226.0 | $2.35 | 231,320.0 | +0.42% |
| 2024-04-18 | $229.1 | $225.7 | $3.33 | 240,950.0 | -0.32% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $227.9 | $219.2 | $8.65 | 5,114,742.0 | +0.85% |
| 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% |
Idex Corporation-Aktien (IEX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $246.2 | $225.1 | $21.09 | 7,391,273.0 | -3.86% |
| 2022-11 | $237.8 | $215.1 | $22.67 | 7,579,559.0 | +6.83% |
| 2022-10 | $223.7 | $195.3 | $28.47 | 10,354,214.0 | +11.24% |
| 2022-09 | $212.1 | $196.4 | $15.65 | 10,677,752.0 | -0.68% |
| 2022-08 | $218.7 | $200.5 | $18.15 | 7,782,991.0 | -3.61% |
| 2022-07 | $209.4 | $177.3 | $32.16 | 6,721,670.0 | +14.84% |
| 2022-06 | $197.2 | $172.2 | $25.04 | 5,434,545.0 | -5.11% |
| 2022-05 | $198.2 | $179.3 | $18.91 | 9,962,411.0 | +0.91% |
| 2022-04 | $201.1 | $186.8 | $14.27 | 9,446,615.0 | -1.00% |
| 2022-03 | $201.8 | $183.0 | $18.86 | 10,432,819.0 | -0.09% |
| 2022-02 | $217.0 | $181.7 | $35.37 | 11,203,761.0 | -10.93% |
| 2022-01 | $237.6 | $204.9 | $32.66 | 6,901,607.0 | -8.84% |
0.50%
0.45%
Kapitalisierung:
|
Volumen (24h):