Holen Sie sich die Stockscreener-App
199.86
0.05%
0.09
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $200.1 | $195.4 | $4.73 | 321,380.0 | -0.06% |
| 2026-10-14 | $202.5 | $198.1 | $4.44 | 589,007.0 | -0.94% |
| 2026-10-13 | $203.2 | $198.0 | $5.16 | 726,596.0 | -0.12% |
| 2026-10-12 | $203.7 | $200.6 | $3.19 | 481,783.0 | +0.26% |
| 2026-10-09 | $202.7 | $197.2 | $5.50 | 764,847.0 | +1.34% |
| 2026-10-08 | $199.9 | $195.8 | $4.12 | 606,410.0 | -0.84% |
| 2026-10-07 | $206.1 | $199.8 | $6.25 | 539,350.0 | -3.34% |
| 2026-10-06 | $210.6 | $204.6 | $6.00 | 664,661.0 | +0.54% |
| 2026-10-05 | $209.0 | $203.6 | $5.35 | 726,989.0 | +0.01% |
| 2026-10-02 | $207.4 | $201.9 | $5.48 | 608,545.0 | +2.00% |
| 2026-10-01 | $202.6 | $196.4 | $6.27 | 966,312.0 | +0.15% |
| 2026-09-30 | $207.2 | $201.7 | $5.56 | 933,584.0 | -1.33% |
| 2026-09-29 | $207.4 | $203.3 | $4.13 | 1,153,724.0 | -1.27% |
| 2026-09-28 | $210.2 | $204.0 | $6.20 | 871,669.0 | +0.45% |
| 2026-09-25 | $216.9 | $203.5 | $13.44 | 1,511,306.0 | -3.60% |
| 2026-09-24 | $214.4 | $208.5 | $5.89 | 797,164.0 | +0.96% |
| 2026-09-23 | $213.4 | $207.5 | $5.91 | 746,992.0 | +1.59% |
| 2026-09-22 | $210.3 | $206.0 | $4.32 | 881,580.0 | +1.43% |
| 2026-09-21 | $207.9 | $205.0 | $2.92 | 713,370.0 | +0.59% |
| 2026-09-18 | $205.5 | $201.8 | $3.69 | 1,979,936.0 | +0.82% |
| 2026-09-17 | $203.8 | $195.1 | $8.78 | 1,413,037.0 | +4.27% |
| 2026-09-16 | $201.1 | $192.6 | $8.50 | 863,999.0 | -1.76% |
| 2026-09-15 | $201.7 | $197.4 | $4.31 | 559,484.0 | -0.76% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $210.6 | $195.4 | $15.19 | 6,995,880.0 | -1.08% |
| 2026-09 | $216.9 | $192.6 | $24.33 | 18,670,983.0 | +0.76% |
| 2026-08 | $230.3 | $194.0 | $36.29 | 17,166,912.0 | +2.23% |
| 2026-07 | $199.9 | $181.8 | $18.10 | 20,029,533.0 | -0.93% |
| 2026-06 | $201.8 | $182.8 | $19.04 | 20,603,305.0 | +1.42% |
| 2026-05 | $225.3 | $189.3 | $35.96 | 14,835,035.0 | -9.02% |
| 2026-04 | $224.1 | $186.6 | $37.53 | 17,552,962.0 | +12.50% |
| 2026-03 | $204.1 | $178.0 | $26.05 | 23,643,786.0 | -5.87% |
| 2026-02 | $209.7 | $181.3 | $28.38 | 20,516,516.0 | +11.03% |
| 2026-01 | $187.7 | $172.7 | $14.93 | 15,223,353.0 | +5.07% |
Itt Inc-Aktien (ITT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $185.5 | $167.0 | $18.57 | 25,204,307.0 | -4.06% |
| 2025-11 | $193.8 | $176.5 | $17.35 | 9,512,278.0 | -0.49% |
| 2025-10 | $197.1 | $168.5 | $28.58 | 10,804,814.0 | +3.53% |
| 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% |
0.02%
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):