Holen Sie sich die Stockscreener-App
115.36
0.40%
0.46
Handel nachbörslich:
115.36
Itron Inc-Aktien (ITRI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $116.4 | $114.5 | $1.95 | 342,969.0 | +0.40% |
| 2024-11-15 | $117.7 | $114.6 | $3.15 | 323,053.0 | -2.29% |
| 2024-11-14 | $120.5 | $117.2 | $3.38 | 405,362.0 | -1.41% |
| 2024-11-13 | $121.6 | $119.2 | $2.38 | 300,751.0 | -1.62% |
| 2024-11-12 | $124.1 | $120.5 | $3.61 | 626,954.0 | -2.59% |
| 2024-11-11 | $124.9 | $122.8 | $2.15 | 262,111.0 | +0.58% |
| 2024-11-08 | $124.7 | $122.2 | $2.56 | 294,876.0 | +0.65% |
| 2024-11-07 | $123.8 | $121.7 | $2.06 | 691,372.0 | +0.66% |
| 2024-11-06 | $123.7 | $119.0 | $4.70 | 864,977.0 | +3.77% |
| 2024-11-05 | $118.5 | $114.5 | $3.95 | 725,408.0 | +2.36% |
| 2024-11-04 | $116.1 | $110.0 | $6.07 | 974,324.0 | +2.83% |
| 2024-11-01 | $112.9 | $108.0 | $4.91 | 913,301.0 | +0.04% |
| 2024-10-31 | $116.4 | $109.5 | $6.86 | 1,595,950.0 | +7.61% |
| 2024-10-30 | $104.9 | $103.0 | $1.94 | 472,245.0 | -0.47% |
| 2024-10-29 | $104.9 | $103.5 | $1.41 | 313,503.0 | -0.46% |
| 2024-10-28 | $105.6 | $103.7 | $1.89 | 444,633.0 | +1.89% |
| 2024-10-25 | $103.9 | $102.3 | $1.58 | 287,418.0 | +1.15% |
| 2024-10-24 | $103.1 | $101.7 | $1.42 | 264,218.0 | -0.63% |
| 2024-10-23 | $102.7 | $100.6 | $2.08 | 346,171.0 | +1.11% |
| 2024-10-22 | $103.0 | $101.2 | $1.78 | 252,821.0 | -1.85% |
Itron Inc-Aktien (ITRI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Itron Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITRI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Itron Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Itron Inc-Aktien (ITRI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $124.9 | $108.0 | $16.90 | 7,068,427.0 | +3.22% |
| 2024-10 | $116.4 | $100.6 | $15.75 | 10,185,440.0 | +4.63% |
| 2024-09 | $108.5 | $95.80 | $12.71 | 10,481,649.0 | +4.49% |
| 2024-08 | $113.1 | $93.89 | $19.18 | 12,269,428.0 | -1.18% |
| 2024-07 | $108.0 | $97.41 | $10.63 | 13,212,457.0 | +4.53% |
| 2024-06 | $110.7 | $96.26 | $14.46 | 15,621,176.0 | -7.99% |
| 2024-05 | $111.0 | $90.03 | $20.97 | 9,964,759.0 | +16.75% |
| 2024-04 | $97.84 | $87.91 | $9.93 | 8,431,318.0 | -0.43% |
| 2024-03 | $96.73 | $86.13 | $10.60 | 9,099,096.0 | -0.17% |
| 2024-02 | $95.00 | $71.00 | $24.00 | 9,459,750.0 | +28.47% |
| 2024-01 | $77.81 | $67.21 | $10.60 | 6,184,797.0 | -4.46% |
Itron Inc-Aktien (ITRI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $76.88 | $66.61 | $10.27 | 7,086,529.0 | +12.07% |
| 2023-11 | $67.53 | $56.14 | $11.39 | 6,930,068.0 | +17.63% |
| 2023-10 | $60.69 | $56.11 | $4.58 | 5,893,942.0 | -5.45% |
| 2023-09 | $69.48 | $58.54 | $10.94 | 7,072,509.0 | -11.45% |
| 2023-08 | $79.99 | $65.87 | $14.12 | 7,981,177.0 | -13.04% |
| 2023-07 | $78.79 | $68.46 | $10.33 | 5,322,218.0 | +9.11% |
| 2023-06 | $73.67 | $66.80 | $6.87 | 7,635,258.0 | +6.45% |
| 2023-05 | $69.35 | $52.23 | $17.12 | 7,829,095.0 | +26.84% |
| 2023-04 | $56.05 | $50.60 | $5.45 | 3,887,734.0 | -3.70% |
| 2023-03 | $57.28 | $50.41 | $6.88 | 6,578,048.0 | -0.57% |
| 2023-02 | $60.61 | $50.35 | $10.26 | 5,072,647.0 | -2.96% |
| 2023-01 | $58.77 | $50.42 | $8.35 | 4,279,130.0 | +13.46% |
Itron Inc-Aktien (ITRI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $56.48 | $49.19 | $7.29 | 5,701,760.0 | -4.76% |
| 2022-11 | $55.41 | $39.38 | $16.03 | 7,370,640.0 | +8.77% |
| 2022-10 | $49.92 | $40.32 | $9.60 | 6,227,881.0 | +16.10% |
| 2022-09 | $51.27 | $42.07 | $9.20 | 7,107,571.0 | -11.50% |
| 2022-08 | $58.95 | $46.74 | $12.21 | 7,998,409.0 | -18.53% |
| 2022-07 | $59.25 | $43.94 | $15.31 | 7,260,469.0 | +18.15% |
| 2022-06 | $53.20 | $43.18 | $10.02 | 7,766,523.0 | -4.22% |
| 2022-05 | $53.98 | $45.27 | $8.71 | 6,957,130.0 | +8.02% |
| 2022-04 | $54.52 | $46.26 | $8.27 | 5,636,011.0 | -9.30% |
| 2022-03 | $54.55 | $44.02 | $10.53 | 10,850,344.0 | +10.51% |
| 2022-02 | $62.77 | $45.12 | $17.65 | 10,786,562.0 | -23.11% |
| 2022-01 | $70.67 | $56.94 | $13.73 | 6,081,674.0 | -9.52% |
1.44%
2.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):