Holen Sie sich die Stockscreener-App
80.98
3.32%
2.60
Vorhandelsmarkt:
81.01
0.03
+0.04%
Ingersoll Rand Inc-Aktien (IR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $81.08 | $78.48 | $2.59 | 2,241,755.0 | +3.32% |
| 2025-12-09 | $79.71 | $78.32 | $1.39 | 2,324,874.0 | -1.17% |
| 2025-12-08 | $80.22 | $78.89 | $1.33 | 2,809,017.0 | -0.69% |
| 2025-12-05 | $80.11 | $79.36 | $0.75 | 1,620,917.0 | -0.16% |
| 2025-12-04 | $80.25 | $79.44 | $0.81 | 2,120,002.0 | +0.30% |
| 2025-12-03 | $80.16 | $79.01 | $1.15 | 1,524,938.0 | +0.72% |
| 2025-12-02 | $79.74 | $78.17 | $1.57 | 2,102,889.0 | -0.01% |
| 2025-12-01 | $80.87 | $79.13 | $1.74 | 2,128,919.0 | -1.43% |
| 2025-11-28 | $80.72 | $79.75 | $0.97 | 1,043,724.0 | +0.59% |
| 2025-11-26 | $80.43 | $79.08 | $1.35 | 2,229,850.0 | +0.52% |
| 2025-11-25 | $79.87 | $77.80 | $2.07 | 2,184,844.0 | +2.21% |
| 2025-11-24 | $78.77 | $76.79 | $1.97 | 5,769,440.0 | -1.02% |
| 2025-11-21 | $79.39 | $74.38 | $5.02 | 3,861,627.0 | +5.37% |
| 2025-11-20 | $75.55 | $73.31 | $2.24 | 4,222,270.0 | +1.13% |
| 2025-11-19 | $73.93 | $72.89 | $1.04 | 4,478,423.0 | +0.20% |
| 2025-11-18 | $74.23 | $72.45 | $1.78 | 1,927,279.0 | -0.15% |
| 2025-11-17 | $75.15 | $73.36 | $1.79 | 2,937,774.0 | -2.39% |
| 2025-11-14 | $75.90 | $74.64 | $1.26 | 2,165,066.0 | -0.96% |
| 2025-11-13 | $78.22 | $75.75 | $2.47 | 2,396,799.0 | -1.94% |
| 2025-11-12 | $78.92 | $77.42 | $1.50 | 2,856,940.0 | +0.49% |
| 2025-11-11 | $77.51 | $76.59 | $0.915 | 2,783,769.0 | +0.10% |
Ingersoll Rand Inc-Aktien (IR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ingersoll Rand Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ingersoll Rand Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ingersoll Rand Inc-Aktien (IR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $81.08 | $78.17 | $2.91 | 19,115,066.0 | +0.80% |
| 2025-11 | $80.72 | $72.45 | $8.27 | 60,547,437.0 | +5.25% |
| 2025-10 | $84.62 | $74.42 | $10.20 | 73,803,682.0 | -7.61% |
| 2025-09 | $83.03 | $76.87 | $6.16 | 82,725,669.0 | +4.02% |
| 2025-08 | $81.49 | $73.87 | $7.62 | 68,249,112.0 | -6.14% |
| 2025-07 | $90.44 | $82.58 | $7.86 | 59,356,321.0 | +1.74% |
| 2025-06 | $85.45 | $79.62 | $5.83 | 42,644,984.0 | +1.89% |
| 2025-05 | $85.37 | $75.20 | $10.17 | 75,102,749.0 | +8.23% |
| 2025-04 | $82.07 | $65.61 | $16.46 | 82,790,335.0 | -5.75% |
| 2025-03 | $85.97 | $77.18 | $8.79 | 51,507,071.0 | -5.60% |
| 2025-02 | $94.10 | $81.71 | $12.39 | 49,601,561.0 | -9.62% |
| 2025-01 | $95.85 | $86.00 | $9.85 | 46,181,783.0 | +3.69% |
Ingersoll Rand Inc-Aktien (IR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.7 | $89.45 | $16.20 | 35,181,037.0 | -13.10% |
| 2024-11 | $106.0 | $93.50 | $12.53 | 41,578,628.0 | +8.51% |
| 2024-10 | $102.7 | $95.44 | $7.30 | 46,383,950.0 | -2.20% |
| 2024-09 | $99.57 | $85.49 | $14.08 | 49,095,112.0 | +7.34% |
| 2024-08 | $95.38 | $83.72 | $11.66 | 53,270,952.0 | -8.91% |
| 2024-07 | $101.3 | $89.04 | $12.26 | 45,165,691.0 | +10.52% |
| 2024-06 | $95.30 | $86.95 | $8.35 | 53,493,859.0 | -2.38% |
| 2024-05 | $96.67 | $85.90 | $10.77 | 74,043,952.0 | -0.29% |
| 2024-04 | $95.42 | $87.46 | $7.96 | 47,763,814.0 | -1.72% |
| 2024-03 | $96.17 | $88.71 | $7.46 | 45,918,222.0 | +3.96% |
| 2024-02 | $92.32 | $80.36 | $11.96 | 61,631,184.0 | +14.36% |
| 2024-01 | $80.85 | $74.01 | $6.84 | 48,623,550.0 | +3.26% |
Ingersoll Rand Inc-Aktien (IR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $78.16 | $71.21 | $6.95 | 41,854,486.0 | +8.27% |
| 2023-11 | $71.52 | $60.34 | $11.18 | 58,949,215.0 | +17.72% |
| 2023-10 | $66.79 | $59.20 | $7.59 | 61,709,777.0 | -4.77% |
| 2023-09 | $70.52 | $62.60 | $7.92 | 55,371,654.0 | -8.46% |
| 2023-08 | $70.65 | $64.71 | $5.94 | 55,037,892.0 | +6.65% |
| 2023-07 | $67.18 | $62.92 | $4.26 | 35,786,283.0 | -0.14% |
| 2023-06 | $65.73 | $56.61 | $9.12 | 51,589,756.0 | +15.35% |
| 2023-05 | $61.06 | $55.86 | $5.20 | 43,589,488.0 | -0.63% |
| 2023-04 | $58.60 | $53.24 | $5.36 | 46,685,256.0 | -1.99% |
| 2023-03 | $60.39 | $51.84 | $8.55 | 67,115,056.0 | +0.19% |
| 2023-02 | $58.93 | $54.85 | $4.08 | 42,865,191.0 | +3.70% |
| 2023-01 | $57.77 | $51.98 | $5.80 | 41,474,093.0 | +7.18% |
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):