Holen Sie sich die Stockscreener-App
92.60
1.46%
-1.34
Itron Inc-Aktien (ITRI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $95.17 | $92.54 | $2.63 | 552,607.0 | -1.48% |
| 2026-03-03 | $94.96 | $91.37 | $3.59 | 803,889.0 | -1.28% |
| 2026-03-02 | $96.00 | $91.55 | $4.45 | 832,892.0 | +1.29% |
| 2026-02-27 | $95.57 | $92.65 | $2.92 | 959,678.0 | -2.22% |
| 2026-02-26 | $98.06 | $95.05 | $3.01 | 960,154.0 | -1.10% |
| 2026-02-25 | $98.53 | $95.00 | $3.53 | 1,362,175.0 | -0.71% |
| 2026-02-24 | $99.00 | $93.77 | $5.23 | 6,350,622.0 | +2.76% |
| 2026-02-23 | $99.58 | $93.69 | $5.89 | 2,761,008.0 | -4.35% |
| 2026-02-20 | $104.5 | $97.41 | $7.12 | 1,723,987.0 | +0.43% |
| 2026-02-19 | $100.8 | $98.03 | $2.78 | 1,048,725.0 | -0.47% |
| 2026-02-18 | $101.0 | $97.38 | $3.58 | 1,971,279.0 | +3.27% |
| 2026-02-17 | $104.5 | $95.30 | $9.21 | 2,788,834.0 | +7.91% |
| 2026-02-13 | $95.59 | $88.57 | $7.02 | 2,242,877.0 | -6.66% |
| 2026-02-12 | $101.3 | $93.76 | $7.59 | 1,319,209.0 | -4.08% |
| 2026-02-11 | $107.2 | $99.30 | $7.89 | 819,001.0 | -5.46% |
| 2026-02-10 | $106.4 | $104.5 | $1.86 | 561,515.0 | +1.04% |
| 2026-02-09 | $105.9 | $103.5 | $2.39 | 474,045.0 | +0.41% |
| 2026-02-06 | $104.4 | $100.5 | $3.95 | 596,943.0 | +4.51% |
| 2026-02-05 | $101.8 | $97.75 | $4.04 | 490,506.0 | -2.33% |
| 2026-02-04 | $103.4 | $101.1 | $2.30 | 560,948.0 | +0.82% |
| 2026-02-03 | $102.4 | $99.91 | $2.50 | 558,212.0 | +0.66% |
Itron Inc-Aktien (ITRI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Itron Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITRI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Itron Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Itron Inc-Aktien (ITRI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $96.00 | $91.37 | $4.63 | 2,189,388.0 | -1.49% |
| 2026-02 | $107.2 | $88.57 | $18.62 | 28,041,108.0 | -5.18% |
| 2026-01 | $103.5 | $93.30 | $10.18 | 10,294,560.0 | +6.70% |
Itron Inc-Aktien (ITRI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $100.2 | $93.86 | $6.34 | 11,175,626.0 | -4.86% |
| 2025-11 | $108.1 | $93.41 | $14.65 | 19,829,669.0 | -1.29% |
| 2025-10 | $142.0 | $99.50 | $42.50 | 24,183,388.0 | -19.45% |
| 2025-09 | $126.9 | $117.1 | $9.73 | 14,785,003.0 | +1.32% |
| 2025-08 | $128.7 | $121.1 | $7.59 | 12,537,739.0 | -1.28% |
| 2025-07 | $140.0 | $122.9 | $17.15 | 12,725,303.0 | -5.39% |
| 2025-06 | $134.5 | $115.4 | $19.15 | 12,212,844.0 | +13.87% |
| 2025-05 | $116.6 | $105.0 | $11.61 | 10,770,624.0 | +3.87% |
| 2025-04 | $111.7 | $90.11 | $21.61 | 12,923,327.0 | +6.23% |
| 2025-03 | $109.6 | $101.2 | $8.39 | 10,122,392.0 | -3.79% |
| 2025-02 | $109.1 | $91.84 | $17.27 | 15,517,384.0 | +1.43% |
| 2025-01 | $111.4 | $100.1 | $11.26 | 7,839,688.0 | -1.12% |
Itron Inc-Aktien (ITRI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $119.5 | $107.0 | $12.53 | 7,473,961.0 | -7.84% |
| 2024-11 | $124.9 | $108.0 | $16.90 | 10,113,128.0 | +6.06% |
| 2024-10 | $116.4 | $100.6 | $15.75 | 10,185,440.0 | +4.63% |
| 2024-09 | $108.5 | $95.80 | $12.71 | 10,481,649.0 | +4.49% |
| 2024-08 | $113.1 | $93.89 | $19.18 | 12,269,428.0 | -1.18% |
| 2024-07 | $108.0 | $97.41 | $10.63 | 13,212,457.0 | +4.53% |
| 2024-06 | $110.7 | $96.26 | $14.46 | 15,621,176.0 | -7.99% |
| 2024-05 | $111.0 | $90.03 | $20.97 | 9,964,759.0 | +16.75% |
| 2024-04 | $97.84 | $87.91 | $9.93 | 8,431,318.0 | -0.43% |
| 2024-03 | $96.73 | $86.13 | $10.60 | 9,099,096.0 | -0.17% |
| 2024-02 | $95.00 | $71.00 | $24.00 | 9,459,750.0 | +28.47% |
| 2024-01 | $77.81 | $67.21 | $10.60 | 6,184,797.0 | -4.46% |
0.36%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):