Holen Sie sich die Stockscreener-App
178.93
1.27%
-2.31
Handel nachbörslich:
178.93
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Idex Corporation-Aktien (IEX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $183.0 | $177.6 | $5.49 | 734,440.0 | -1.27% |
| 2025-12-11 | $181.6 | $176.7 | $4.94 | 633,036.0 | +2.68% |
| 2025-12-10 | $177.8 | $174.1 | $3.76 | 807,612.0 | +1.73% |
| 2025-12-09 | $176.4 | $173.0 | $3.40 | 532,307.0 | -1.39% |
| 2025-12-08 | $177.5 | $175.4 | $2.08 | 573,513.0 | -0.90% |
| 2025-12-05 | $179.5 | $176.8 | $2.74 | 571,158.0 | -0.83% |
| 2025-12-04 | $179.6 | $176.9 | $2.65 | 903,995.0 | +0.46% |
| 2025-12-03 | $178.3 | $176.0 | $2.31 | 466,526.0 | +1.78% |
| 2025-12-02 | $176.3 | $173.4 | $2.96 | 446,931.0 | +0.26% |
| 2025-12-01 | $176.5 | $172.4 | $4.12 | 762,409.0 | +0.41% |
| 2025-11-28 | $174.6 | $173.4 | $1.18 | 243,251.0 | +0.10% |
| 2025-11-26 | $175.6 | $172.6 | $3.06 | 406,227.0 | +0.06% |
| 2025-11-25 | $174.7 | $171.1 | $3.57 | 482,505.0 | +2.20% |
| 2025-11-24 | $171.2 | $168.9 | $2.29 | 948,630.0 | -0.43% |
| 2025-11-21 | $171.6 | $162.9 | $8.69 | 973,758.0 | +4.69% |
| 2025-11-20 | $164.3 | $161.7 | $2.54 | 593,288.0 | +0.82% |
| 2025-11-19 | $162.9 | $160.6 | $2.30 | 381,133.0 | +0.00% |
| 2025-11-18 | $163.0 | $160.7 | $2.28 | 627,012.0 | -0.66% |
| 2025-11-17 | $165.4 | $162.3 | $3.18 | 513,072.0 | -1.05% |
| 2025-11-14 | $167.2 | $164.2 | $2.98 | 884,448.0 | -1.54% |
| 2025-11-13 | $171.7 | $166.7 | $5.06 | 541,465.0 | -1.48% |
Idex Corporation-Aktien (IEX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Idex Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IEX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Idex Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Idex Corporation-Aktien (IEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $183.0 | $172.4 | $10.66 | 7,166,367.0 | +2.87% |
| 2025-11 | $175.6 | $160.6 | $15.03 | 11,737,268.0 | +1.44% |
| 2025-10 | $181.3 | $159.3 | $22.00 | 14,385,751.0 | +5.35% |
| 2025-09 | $167.0 | $158.2 | $8.81 | 15,532,559.0 | -1.06% |
| 2025-08 | $169.8 | $157.2 | $12.55 | 16,031,090.0 | +0.61% |
| 2025-07 | $187.7 | $161.3 | $26.43 | 16,560,797.0 | -6.87% |
| 2025-06 | $185.8 | $170.3 | $15.59 | 14,271,945.0 | -2.95% |
| 2025-05 | $193.6 | $172.6 | $21.02 | 12,558,222.0 | +3.99% |
| 2025-04 | $183.7 | $153.4 | $30.32 | 17,531,928.0 | -3.87% |
| 2025-03 | $198.0 | $176.4 | $21.65 | 11,913,378.0 | -6.87% |
| 2025-02 | $221.1 | $190.4 | $30.72 | 11,708,662.0 | -13.37% |
| 2025-01 | $226.0 | $204.3 | $21.73 | 8,263,198.0 | +7.18% |
Idex Corporation-Aktien (IEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $231.9 | $206.8 | $25.18 | 9,351,306.0 | -9.45% |
| 2024-11 | $238.2 | $213.8 | $24.43 | 12,214,049.0 | +7.45% |
| 2024-10 | $221.2 | $202.1 | $19.16 | 9,481,816.0 | +0.07% |
| 2024-09 | $217.4 | $192.6 | $24.81 | 13,403,009.0 | +3.88% |
| 2024-08 | $206.7 | $189.5 | $17.23 | 11,157,104.0 | -0.96% |
| 2024-07 | $213.2 | $192.6 | $20.67 | 9,642,298.0 | +3.62% |
| 2024-06 | $210.3 | $194.4 | $15.91 | 9,010,863.0 | -3.57% |
| 2024-05 | $227.9 | $204.8 | $23.04 | 10,323,244.0 | -5.36% |
| 2024-04 | $244.1 | $219.4 | $24.72 | 7,280,183.0 | -9.65% |
| 2024-03 | $246.4 | $234.7 | $11.69 | 6,202,981.0 | +3.44% |
| 2024-02 | $237.7 | $212.0 | $25.69 | 10,377,973.0 | +11.54% |
| 2024-01 | $217.1 | $202.8 | $14.26 | 7,382,433.0 | -2.58% |
Idex Corporation-Aktien (IEX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $219.7 | $200.8 | $18.95 | 7,298,477.0 | +7.65% |
| 2023-11 | $201.8 | $183.8 | $18.03 | 12,076,101.0 | +5.37% |
| 2023-10 | $210.7 | $184.8 | $25.85 | 12,189,241.0 | -7.98% |
| 2023-09 | $228.4 | $203.5 | $24.94 | 8,800,963.0 | -8.12% |
| 2023-08 | $229.3 | $217.7 | $11.61 | 11,775,037.0 | +0.26% |
| 2023-07 | $226.5 | $207.7 | $18.83 | 12,364,613.0 | +4.90% |
| 2023-06 | $217.4 | $197.8 | $19.61 | 11,510,119.0 | +8.08% |
| 2023-05 | $213.0 | $198.6 | $14.40 | 10,054,118.0 | -3.47% |
| 2023-04 | $231.6 | $196.8 | $34.76 | 7,824,770.0 | -10.70% |
| 2023-03 | $231.2 | $212.9 | $18.22 | 7,484,829.0 | +2.69% |
| 2023-02 | $239.0 | $222.1 | $16.90 | 8,907,656.0 | -6.13% |
| 2023-01 | $240.2 | $224.8 | $15.31 | 7,322,075.0 | +4.97% |
2.11%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):