Holen Sie sich die Stockscreener-App
142.45
1.24%
-1.79
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-15 | $143.9 | $141.5 | $2.40 | 165,552.0 | -1.24% |
| 2026-04-14 | $144.9 | $143.0 | $1.95 | 102,988.0 | +1.76% |
| 2026-04-13 | $141.8 | $139.0 | $2.75 | 240,991.0 | +0.18% |
| 2026-04-10 | $142.5 | $141.1 | $1.45 | 82,173.0 | -1.16% |
| 2026-04-09 | $143.4 | $139.6 | $3.79 | 155,107.0 | +1.35% |
| 2026-04-08 | $142.9 | $140.1 | $2.80 | 313,482.0 | +6.98% |
| 2026-04-07 | $133.5 | $130.8 | $2.75 | 361,074.0 | -2.11% |
| 2026-04-06 | $135.2 | $132.6 | $2.61 | 210,058.0 | +0.72% |
| 2026-04-02 | $135.8 | $131.8 | $3.90 | 397,306.0 | +0.16% |
| 2026-04-01 | $135.1 | $132.9 | $2.20 | 405,825.0 | +0.17% |
| 2026-03-31 | $134.6 | $130.4 | $4.18 | 313,070.0 | +2.53% |
| 2026-03-30 | $130.9 | $128.6 | $2.33 | 224,701.0 | +0.44% |
| 2026-03-27 | $131.9 | $129.5 | $2.43 | 171,155.0 | -2.17% |
| 2026-03-26 | $134.1 | $132.3 | $1.84 | 99,771.0 | -1.24% |
| 2026-03-25 | $135.5 | $132.7 | $2.75 | 129,578.0 | +1.42% |
| 2026-03-24 | $133.2 | $131.1 | $2.07 | 157,491.0 | +0.15% |
| 2026-03-23 | $135.2 | $132.1 | $3.09 | 235,926.0 | +2.18% |
| 2026-03-20 | $132.6 | $128.6 | $3.99 | 223,796.0 | -1.28% |
| 2026-03-19 | $132.1 | $129.3 | $2.80 | 202,779.0 | -0.50% |
| 2026-03-18 | $134.1 | $131.3 | $2.75 | 146,338.0 | -1.40% |
| 2026-03-17 | $134.2 | $131.5 | $2.75 | 126,273.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $144.9 | $130.8 | $14.15 | 2,600,108.0 | +6.74% |
| 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% |
2.46%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):