Holen Sie sich die Stockscreener-App
173.01
3.70%
-6.64
Vorhandelsmarkt:
173.01
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Itt Inc-Aktien (ITT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $180.1 | $172.5 | $7.56 | 445,338.0 | -3.70% |
| 2025-10-08 | $180.8 | $178.4 | $2.37 | 280,345.0 | +0.51% |
| 2025-10-07 | $182.0 | $177.4 | $4.59 | 334,384.0 | -1.18% |
| 2025-10-06 | $182.7 | $179.7 | $3.03 | 248,782.0 | -0.16% |
| 2025-10-03 | $183.0 | $180.8 | $2.19 | 239,414.0 | -0.21% |
| 2025-10-02 | $182.6 | $179.3 | $3.34 | 455,605.0 | +0.53% |
| 2025-10-01 | $181.0 | $177.3 | $3.64 | 404,385.0 | +1.03% |
| 2025-09-30 | $179.2 | $176.7 | $2.56 | 284,500.0 | +1.07% |
| 2025-09-29 | $178.5 | $176.4 | $2.03 | 303,852.0 | +0.02% |
| 2025-09-26 | $178.4 | $176.1 | $2.30 | 358,823.0 | +0.92% |
| 2025-09-25 | $176.2 | $173.2 | $2.99 | 393,803.0 | -0.46% |
| 2025-09-24 | $178.2 | $175.3 | $2.93 | 506,461.0 | -0.77% |
| 2025-09-23 | $183.0 | $176.6 | $6.47 | 566,037.0 | -2.22% |
| 2025-09-22 | $182.7 | $180.5 | $2.25 | 394,240.0 | +0.21% |
| 2025-09-19 | $185.6 | $180.4 | $5.19 | 1,235,654.0 | -1.02% |
| 2025-09-18 | $183.7 | $179.1 | $4.61 | 296,035.0 | +1.91% |
| 2025-09-17 | $183.3 | $178.6 | $4.69 | 566,851.0 | -1.31% |
| 2025-09-16 | $182.5 | $179.6 | $2.96 | 473,974.0 | +0.98% |
| 2025-09-15 | $180.6 | $177.3 | $3.31 | 455,272.0 | +1.45% |
| 2025-09-12 | $178.5 | $176.4 | $2.10 | 517,919.0 | -0.55% |
| 2025-09-11 | $178.7 | $173.5 | $5.19 | 668,087.0 | +2.54% |
| 2025-09-10 | $175.2 | $172.4 | $2.77 | 424,400.0 | +1.23% |
Itt Inc-Aktien (ITT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Itt Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Itt Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Itt Inc-Aktien (ITT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $183.0 | $172.5 | $10.52 | 2,853,591.0 | -3.22% |
| 2025-09 | $185.6 | $167.2 | $18.35 | 8,976,737.0 | +5.00% |
| 2025-08 | $174.7 | $163.3 | $11.43 | 6,980,220.0 | +0.17% |
| 2025-07 | $170.2 | $154.3 | $15.87 | 8,786,562.0 | +8.37% |
| 2025-06 | $158.9 | $147.6 | $11.31 | 8,393,630.0 | +4.18% |
| 2025-05 | $154.3 | $133.4 | $20.94 | 11,570,629.0 | +9.87% |
| 2025-04 | $139.3 | $105.6 | $33.69 | 18,314,699.0 | +6.09% |
| 2025-03 | $142.7 | $125.4 | $17.29 | 11,555,540.0 | -8.55% |
| 2025-02 | $150.6 | $138.5 | $12.04 | 8,667,035.0 | -6.48% |
| 2025-01 | $154.7 | $137.3 | $17.40 | 6,402,366.0 | +5.70% |
Itt Inc-Aktien (ITT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $158.4 | $139.6 | $18.75 | 5,780,640.0 | -9.04% |
| 2024-11 | $161.1 | $139.9 | $21.19 | 6,859,534.0 | +11.42% |
| 2024-10 | $154.0 | $140.1 | $13.94 | 9,310,252.0 | -6.28% |
| 2024-09 | $152.2 | $127.6 | $24.61 | 6,839,212.0 | +7.39% |
| 2024-08 | $149.7 | $121.0 | $28.64 | 7,932,736.0 | -1.58% |
| 2024-07 | $144.4 | $125.1 | $19.30 | 8,325,122.0 | +9.51% |
| 2024-06 | $134.1 | $125.2 | $8.92 | 6,943,472.0 | -2.78% |
| 2024-05 | $140.2 | $122.1 | $18.06 | 11,062,628.0 | +2.74% |
| 2024-04 | $136.3 | $124.2 | $12.19 | 7,564,193.0 | -4.92% |
| 2024-03 | $138.3 | $125.2 | $13.13 | 7,012,775.0 | +7.84% |
| 2024-02 | $127.1 | $118.6 | $8.55 | 8,199,138.0 | +4.44% |
| 2024-01 | $123.7 | $113.7 | $9.95 | 6,452,151.0 | +1.22% |
Itt Inc-Aktien (ITT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $121.2 | $108.1 | $13.09 | 7,685,453.0 | +10.21% |
| 2023-11 | $110.3 | $92.16 | $18.12 | 9,494,925.0 | +15.98% |
| 2023-10 | $101.9 | $91.94 | $9.93 | 9,172,521.0 | -4.66% |
| 2023-09 | $104.0 | $94.86 | $9.10 | 8,544,333.0 | -4.27% |
| 2023-08 | $103.0 | $94.26 | $8.71 | 9,626,163.0 | +2.69% |
| 2023-07 | $100.2 | $90.83 | $9.32 | 8,509,303.0 | +6.86% |
| 2023-06 | $93.98 | $75.82 | $18.16 | 9,808,871.0 | +22.39% |
| 2023-05 | $85.95 | $75.84 | $10.11 | 8,071,512.0 | -9.81% |
| 2023-04 | $87.18 | $80.37 | $6.81 | 7,318,755.0 | -2.16% |
| 2023-03 | $94.13 | $78.64 | $15.49 | 12,889,355.0 | -5.05% |
| 2023-02 | $95.18 | $88.34 | $6.84 | 10,416,498.0 | -0.76% |
| 2023-01 | $92.03 | $80.87 | $11.16 | 8,724,056.0 | +12.93% |
1.68%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):