110.49
2.37%
-2.68
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $112.3 | $110.1 | $2.26 | 147,603.0 | -2.37% |
2024-09-27 | $114.2 | $112.9 | $1.31 | 163,665.0 | +0.38% |
2024-09-26 | $113.0 | $111.2 | $1.79 | 217,662.0 | +1.77% |
2024-09-25 | $111.8 | $110.5 | $1.36 | 148,896.0 | -0.47% |
2024-09-24 | $111.4 | $109.8 | $1.60 | 98,072.0 | +2.70% |
2024-09-23 | $108.7 | $108.1 | $0.58 | 144,272.0 | +0.15% |
2024-09-20 | $108.3 | $107.2 | $1.14 | 198,314.0 | -0.39% |
2024-09-19 | $108.8 | $107.0 | $1.81 | 149,988.0 | +2.10% |
2024-09-18 | $107.6 | $105.4 | $2.24 | 241,089.0 | +2.01% |
2024-09-17 | $105.3 | $104.0 | $1.22 | 193,658.0 | -0.17% |
2024-09-16 | $105.0 | $104.2 | $0.73 | 330,982.0 | +0.73% |
2024-09-13 | $104.1 | $102.8 | $1.30 | 430,478.0 | +1.37% |
2024-09-12 | $102.5 | $100.7 | $1.84 | 396,214.0 | +0.99% |
2024-09-11 | $101.5 | $99.68 | $1.84 | 363,914.0 | +0.77% |
2024-09-10 | $100.6 | $99.21 | $1.41 | 120,571.0 | -0.71% |
2024-09-09 | $101.5 | $100.3 | $1.16 | 248,831.0 | +2.69% |
2024-09-06 | $101.2 | $98.59 | $2.56 | 140,144.0 | -0.47% |
2024-09-05 | $99.84 | $98.72 | $1.12 | 96,163.0 | +0.43% |
2024-09-04 | $99.28 | $98.40 | $0.885 | 112,663.0 | -0.39% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $114.2 | $98.40 | $15.80 | 4,226,558.0 | +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% |
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $91.63 | $79.43 | $12.20 | 2,591,140.0 | +16.08% |
2023-11 | $79.20 | $71.01 | $8.19 | 3,924,342.0 | +8.90% |
2023-10 | $75.89 | $70.06 | $5.83 | 7,604,760.0 | -3.51% |
2023-09 | $79.41 | $72.88 | $6.53 | 3,881,346.0 | -1.61% |
2023-08 | $78.44 | $72.05 | $6.39 | 3,942,885.0 | +0.76% |
2023-07 | $75.46 | $67.09 | $8.37 | 4,326,550.0 | +7.03% |
2023-06 | $71.70 | $66.75 | $4.95 | 4,059,705.0 | +6.18% |
2023-05 | $70.82 | $65.22 | $5.60 | 2,381,475.0 | -4.23% |
2023-04 | $71.23 | $65.48 | $5.75 | 2,134,644.0 | +4.02% |
2023-03 | $69.63 | $63.12 | $6.51 | 5,607,532.0 | -3.28% |
2023-02 | $72.10 | $66.50 | $5.60 | 1,984,457.0 | -2.67% |
2023-01 | $71.97 | $58.37 | $13.60 | 3,895,415.0 | +21.27% |
Intercontinental Hotels Group Adr-Aktien (IHG) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $63.42 | $57.49 | $5.93 | 2,222,432.0 | -0.82% |
2022-11 | $59.04 | $52.38 | $6.66 | 2,252,814.0 | +7.26% |
2022-10 | $55.52 | $47.91 | $7.61 | 3,233,532.0 | +12.82% |
2022-09 | $58.00 | $47.06 | $10.94 | 3,336,935.0 | -11.60% |
2022-08 | $63.16 | $54.95 | $8.21 | 2,421,979.0 | -8.82% |
2022-07 | $60.68 | $51.39 | $9.29 | 2,762,384.0 | +11.58% |
2022-06 | $63.65 | $51.27 | $12.38 | 5,745,966.0 | -14.36% |
2022-05 | $66.61 | $58.06 | $8.55 | 4,233,810.0 | -2.62% |
2022-04 | $71.40 | $63.79 | $7.61 | 2,570,856.0 | -5.83% |
2022-03 | $71.70 | $58.78 | $12.92 | 3,842,066.0 | -2.24% |
2022-02 | $71.71 | $65.81 | $5.89 | 3,076,812.0 | +5.64% |
2022-01 | $71.03 | $62.90 | $8.13 | 3,688,944.0 | +2.19% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):