Holen Sie sich die Stockscreener-App
157.69
1.38%
2.14
Handel nachbörslich:
158.27
0.58
+0.37%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $157.8 | $154.9 | $2.93 | 3,434,825.0 | +1.38% |
| 2024-11-15 | $157.0 | $155.1 | $1.83 | 2,649,379.0 | -0.59% |
| 2024-11-14 | $157.7 | $155.5 | $2.14 | 2,375,146.0 | +0.40% |
| 2024-11-13 | $157.1 | $155.5 | $1.60 | 1,934,039.0 | -0.14% |
| 2024-11-12 | $157.7 | $155.9 | $1.76 | 1,983,391.0 | -0.65% |
| 2024-11-11 | $159.8 | $156.7 | $3.13 | 2,649,370.0 | +0.42% |
| 2024-11-08 | $159.0 | $156.4 | $2.64 | 4,785,377.0 | +0.20% |
| 2024-11-07 | $156.5 | $155.2 | $1.31 | 2,343,643.0 | +0.21% |
| 2024-11-06 | $160.6 | $152.3 | $8.29 | 5,877,563.0 | -1.31% |
| 2024-11-05 | $157.9 | $154.7 | $3.21 | 2,124,384.0 | +2.17% |
| 2024-11-04 | $156.1 | $154.0 | $2.03 | 2,392,884.0 | -0.10% |
| 2024-11-01 | $156.4 | $153.2 | $3.16 | 3,618,929.0 | -0.79% |
| 2024-10-31 | $159.6 | $153.9 | $5.64 | 7,764,929.0 | -6.40% |
| 2024-10-30 | $168.0 | $166.4 | $1.62 | 2,582,978.0 | -0.11% |
| 2024-10-29 | $167.2 | $165.6 | $1.59 | 2,152,730.0 | +0.17% |
| 2024-10-28 | $166.9 | $165.8 | $1.19 | 2,362,727.0 | +0.68% |
| 2024-10-25 | $167.6 | $165.2 | $2.41 | 2,939,987.0 | -0.95% |
| 2024-10-24 | $167.5 | $164.8 | $2.76 | 4,809,780.0 | +1.15% |
| 2024-10-23 | $166.0 | $164.0 | $2.06 | 4,395,580.0 | -0.57% |
| 2024-10-22 | $166.7 | $165.0 | $1.67 | 1,623,307.0 | -0.24% |
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intercontinental Exchange Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ICE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intercontinental Exchange Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $160.6 | $152.3 | $8.29 | 39,603,755.0 | +1.17% |
| 2024-10 | $168.0 | $153.9 | $14.04 | 61,159,038.0 | -2.97% |
| 2024-09 | $163.7 | $157.5 | $6.23 | 52,923,331.0 | -0.56% |
| 2024-08 | $162.0 | $146.7 | $15.30 | 56,291,392.0 | +6.59% |
| 2024-07 | $153.0 | $136.2 | $16.71 | 59,247,253.0 | +10.72% |
| 2024-06 | $139.6 | $132.6 | $6.99 | 44,343,217.0 | +2.23% |
| 2024-05 | $138.5 | $124.3 | $14.16 | 44,445,646.0 | +3.99% |
| 2024-04 | $138.9 | $128.7 | $10.13 | 47,878,996.0 | -6.31% |
| 2024-03 | $140.4 | $134.2 | $6.28 | 51,065,213.0 | -0.72% |
| 2024-02 | $140.0 | $125.7 | $14.27 | 51,749,084.0 | +8.71% |
| 2024-01 | $129.9 | $124.4 | $5.57 | 44,311,187.0 | -0.86% |
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $129.2 | $111.8 | $17.34 | 58,662,094.0 | +12.82% |
| 2023-11 | $114.9 | $104.9 | $10.00 | 54,417,110.0 | +5.96% |
| 2023-10 | $112.8 | $104.5 | $8.28 | 50,009,594.0 | -2.35% |
| 2023-09 | $118.7 | $107.2 | $11.53 | 58,216,590.0 | -6.75% |
| 2023-08 | $118.8 | $107.3 | $11.48 | 51,444,202.0 | +2.78% |
| 2023-07 | $117.8 | $111.4 | $6.44 | 42,677,041.0 | +1.52% |
| 2023-06 | $114.1 | $105.2 | $8.86 | 48,478,019.0 | +6.73% |
| 2023-05 | $110.2 | $103.8 | $6.35 | 46,486,301.0 | -2.74% |
| 2023-04 | $109.1 | $104.0 | $5.13 | 41,944,419.0 | +4.45% |
| 2023-03 | $106.1 | $94.16 | $11.96 | 80,688,900.0 | +2.45% |
| 2023-02 | $111.3 | $100.9 | $10.41 | 47,432,947.0 | -5.35% |
| 2023-01 | $109.6 | $102.2 | $7.44 | 43,384,331.0 | +4.83% |
Intercontinental Exchange Inc-Aktien (ICE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $110.0 | $99.58 | $10.39 | 44,532,382.0 | -5.28% |
| 2022-11 | $108.4 | $92.26 | $16.12 | 52,996,161.0 | +13.33% |
| 2022-10 | $96.86 | $88.60 | $8.26 | 60,127,971.0 | +5.78% |
| 2022-09 | $104.2 | $90.32 | $13.83 | 57,434,303.0 | -10.41% |
| 2022-08 | $113.1 | $99.56 | $13.51 | 54,637,422.0 | -1.13% |
| 2022-07 | $103.0 | $91.84 | $11.21 | 46,679,700.0 | +8.46% |
| 2022-06 | $103.7 | $90.05 | $13.61 | 66,486,042.0 | -8.16% |
| 2022-05 | $116.7 | $93.45 | $23.23 | 90,925,559.0 | -11.59% |
| 2022-04 | $133.5 | $114.2 | $19.33 | 65,284,626.0 | -12.34% |
| 2022-03 | $137.4 | $124.6 | $12.79 | 66,140,179.0 | +3.12% |
| 2022-02 | $130.8 | $120.9 | $9.86 | 57,141,373.0 | +1.15% |
| 2022-01 | $136.7 | $120.6 | $16.12 | 54,861,531.0 | -7.39% |
0.29%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):