Holen Sie sich die Stockscreener-App
162.40
3.21%
-5.38
Vorhandelsmarkt:
165.71
3.31
+2.04%
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $164.0 | $161.5 | $2.46 | 337,341.0 | -3.21% |
| 2026-10-22 | $170.6 | $166.3 | $4.28 | 420,987.0 | -1.81% |
| 2026-10-21 | $172.0 | $170.2 | $1.82 | 285,143.0 | -0.04% |
| 2026-10-20 | $171.5 | $168.5 | $3.00 | 266,736.0 | +1.20% |
| 2026-10-19 | $169.1 | $166.6 | $2.53 | 262,478.0 | +0.69% |
| 2026-10-16 | $171.7 | $167.3 | $4.39 | 415,479.0 | +0.98% |
| 2026-10-15 | $167.3 | $163.6 | $3.63 | 393,855.0 | +3.61% |
| 2026-10-14 | $161.0 | $159.9 | $1.06 | 167,070.0 | -0.33% |
| 2026-10-13 | $161.1 | $159.2 | $1.94 | 194,621.0 | +0.65% |
| 2026-10-12 | $160.7 | $158.9 | $1.79 | 217,744.0 | -0.52% |
| 2026-10-09 | $161.2 | $159.6 | $1.63 | 163,917.0 | +0.75% |
| 2026-10-08 | $160.1 | $157.6 | $2.43 | 194,087.0 | -0.26% |
| 2026-10-07 | $161.0 | $159.9 | $1.16 | 118,369.0 | -0.40% |
| 2026-10-06 | $161.7 | $160.0 | $1.74 | 129,665.0 | +0.65% |
| 2026-10-05 | $160.9 | $159.5 | $1.41 | 112,967.0 | -1.38% |
| 2026-10-02 | $162.2 | $159.9 | $2.26 | 162,669.0 | +0.19% |
| 2026-10-01 | $161.7 | $158.9 | $2.70 | 199,070.0 | +0.40% |
| 2026-09-30 | $163.6 | $160.8 | $2.82 | 174,924.0 | -1.41% |
| 2026-09-29 | $163.2 | $161.4 | $1.80 | 203,545.0 | +1.24% |
| 2026-09-28 | $161.2 | $157.8 | $3.43 | 162,266.0 | +1.87% |
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intercontinental Hotels Group Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IHG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intercontinental Hotels Group Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $172.0 | $157.6 | $14.36 | 4,042,198.0 | +1.00% |
| 2026-09 | $163.6 | $151.9 | $11.71 | 3,240,802.0 | +0.46% |
| 2026-08 | $166.0 | $154.6 | $11.43 | 4,967,297.0 | -1.37% |
| 2026-07 | $171.1 | $152.9 | $18.26 | 5,716,497.0 | -6.26% |
| 2026-06 | $175.9 | $152.9 | $22.96 | 5,431,976.0 | +11.78% |
| 2026-05 | $159.6 | $138.8 | $20.81 | 4,117,650.0 | +7.65% |
| 2026-04 | $148.4 | $130.8 | $17.62 | 4,900,401.0 | +7.81% |
| 2026-03 | $137.2 | $126.6 | $10.57 | 5,307,810.0 | -4.01% |
| 2026-02 | $150.9 | $135.7 | $15.19 | 5,960,114.0 | +1.31% |
| 2026-01 | $141.1 | $132.8 | $8.34 | 4,805,122.0 | -2.55% |
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $131.0 | $13.93 | 3,276,335.0 | +5.56% |
| 2025-11 | $136.0 | $121.2 | $14.78 | 2,922,767.0 | +10.47% |
| 2025-10 | $126.9 | $118.5 | $8.47 | 4,161,908.0 | +0.16% |
| 2025-09 | $125.3 | $117.3 | $8.03 | 3,283,298.0 | -1.13% |
| 2025-08 | $126.8 | $113.3 | $13.52 | 3,902,353.0 | +5.58% |
| 2025-07 | $122.5 | $115.1 | $7.42 | 3,956,179.0 | +0.71% |
| 2025-06 | $118.2 | $109.8 | $8.44 | 4,666,205.0 | -0.43% |
| 2025-05 | $124.8 | $109.2 | $15.65 | 4,793,944.0 | +7.37% |
| 2025-04 | $111.5 | $94.78 | $16.75 | 6,585,084.0 | -1.55% |
| 2025-03 | $128.5 | $107.6 | $20.97 | 4,344,835.0 | -13.60% |
| 2025-02 | $137.2 | $122.7 | $14.53 | 5,311,617.0 | -5.85% |
| 2025-01 | $136.7 | $120.7 | $15.99 | 2,244,036.0 | +7.85% |
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $131.7 | $124.0 | $7.64 | 2,379,367.0 | -0.20% |
| 2024-11 | $126.9 | $111.3 | $15.66 | 2,440,041.0 | +13.28% |
| 2024-10 | $115.2 | $107.7 | $7.57 | 2,475,712.0 | +0.87% |
| 2024-09 | $114.2 | $98.40 | $15.80 | 4,078,955.0 | +9.93% |
| 2024-08 | $101.5 | $91.56 | $9.92 | 4,752,604.0 | -0.81% |
| 2024-07 | $111.5 | $100.2 | $11.35 | 3,813,637.0 | -4.36% |
| 2024-06 | $107.5 | $100.9 | $6.62 | 3,047,988.0 | +4.33% |
| 2024-05 | $102.3 | $96.75 | $5.55 | 4,287,156.0 | +3.25% |
| 2024-04 | $105.9 | $97.07 | $8.81 | 3,444,341.0 | -6.92% |
| 2024-03 | $108.9 | $103.6 | $5.26 | 2,916,546.0 | -1.40% |
| 2024-02 | $112.1 | $94.34 | $17.74 | 4,248,845.0 | +12.49% |
| 2024-01 | $96.86 | $89.02 | $7.84 | 3,113,248.0 | +4.47% |
2.48%
2.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):