Holen Sie sich die Stockscreener-App
129.18
1.28%
1.63
Handel nachbörslich:
129.18
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 |
|---|---|---|---|---|---|
| 2024-06-28 | $129.8 | $127.7 | $2.11 | 600,554.0 | +1.28% |
| 2024-06-27 | $128.3 | $126.8 | $1.50 | 255,850.0 | +0.08% |
| 2024-06-26 | $128.5 | $126.4 | $2.09 | 416,921.0 | -0.87% |
| 2024-06-25 | $130.3 | $128.0 | $2.31 | 226,571.0 | -1.69% |
| 2024-06-24 | $132.0 | $129.9 | $2.10 | 259,326.0 | +0.64% |
| 2024-06-21 | $130.1 | $127.1 | $3.09 | 547,780.0 | +0.02% |
| 2024-06-20 | $131.7 | $129.4 | $2.29 | 209,983.0 | -0.79% |
| 2024-06-18 | $131.0 | $127.5 | $3.46 | 251,867.0 | +1.96% |
| 2024-06-17 | $128.8 | $126.4 | $2.35 | 312,468.0 | +1.27% |
| 2024-06-14 | $129.3 | $125.2 | $4.13 | 544,400.0 | -2.30% |
| 2024-06-13 | $129.9 | $128.0 | $1.98 | 203,317.0 | -0.15% |
| 2024-06-12 | $131.4 | $128.6 | $2.72 | 285,256.0 | +2.22% |
| 2024-06-11 | $127.3 | $125.4 | $1.94 | 422,628.0 | -0.24% |
| 2024-06-10 | $128.3 | $126.6 | $1.68 | 521,379.0 | -0.59% |
| 2024-06-07 | $130.3 | $128.1 | $2.22 | 407,375.0 | -0.05% |
| 2024-06-06 | $129.5 | $127.8 | $1.75 | 173,747.0 | -0.83% |
| 2024-06-05 | $129.5 | $127.1 | $2.41 | 311,629.0 | +1.48% |
| 2024-06-04 | $129.3 | $126.9 | $2.47 | 589,482.0 | -1.31% |
| 2024-06-03 | $134.1 | $127.5 | $6.63 | 402,939.0 | -2.78% |
| 2024-05-31 | $133.2 | $131.6 | $1.70 | 1,110,069.0 | +1.10% |
| 2024-05-30 | $133.0 | $130.1 | $2.83 | 988,111.0 | +0.77% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $134.1 | $125.2 | $8.92 | 7,544,026.0 | -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% |
Itt Inc-Aktien (ITT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $85.68 | $76.22 | $9.46 | 8,215,857.0 | -4.05% |
| 2022-11 | $85.16 | $69.96 | $15.20 | 9,664,139.0 | +10.64% |
| 2022-10 | $77.29 | $64.51 | $12.78 | 7,703,136.0 | +16.91% |
| 2022-09 | $77.95 | $65.11 | $12.84 | 7,628,788.0 | -9.91% |
| 2022-08 | $83.50 | $72.40 | $11.10 | 9,094,208.0 | -3.33% |
| 2022-07 | $75.47 | $63.77 | $11.70 | 7,134,184.0 | +11.59% |
| 2022-06 | $76.25 | $64.08 | $12.17 | 11,882,040.0 | -8.91% |
| 2022-05 | $76.62 | $67.16 | $9.46 | 16,530,499.0 | +5.13% |
| 2022-04 | $77.30 | $68.80 | $8.50 | 15,757,069.0 | -6.63% |
| 2022-03 | $87.66 | $75.16 | $12.50 | 18,056,448.0 | -14.41% |
| 2022-02 | $96.27 | $82.60 | $13.67 | 12,625,890.0 | -4.41% |
| 2022-01 | $105.0 | $88.05 | $16.96 | 6,883,132.0 | -10.05% |
2.85%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):