Holen Sie sich die Stockscreener-App
188.23
0.80%
1.6651
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $189.5 | $182.8 | $6.73 | 596,415.0 | +0.91% |
| 2026-03-12 | $189.1 | $184.6 | $4.50 | 1,383,884.0 | -1.37% |
| 2026-03-11 | $191.3 | $188.0 | $3.31 | 741,577.0 | -0.41% |
| 2026-03-10 | $193.7 | $184.8 | $8.88 | 1,470,466.0 | +1.95% |
| 2026-03-09 | $186.8 | $178.0 | $8.84 | 816,419.0 | +0.39% |
| 2026-03-06 | $186.2 | $181.3 | $4.88 | 1,443,748.0 | -2.68% |
| 2026-03-05 | $195.9 | $188.5 | $7.40 | 770,891.0 | -3.57% |
| 2026-03-04 | $198.4 | $191.0 | $7.40 | 886,539.0 | +2.77% |
| 2026-03-03 | $193.7 | $187.1 | $6.68 | 747,600.0 | -3.30% |
| 2026-03-02 | $204.1 | $196.8 | $7.29 | 1,276,615.0 | -1.69% |
| 2026-02-27 | $203.6 | $200.1 | $3.45 | 1,195,300.0 | -0.85% |
| 2026-02-26 | $209.7 | $200.1 | $9.58 | 749,588.0 | -2.26% |
| 2026-02-25 | $209.3 | $205.0 | $4.27 | 599,232.0 | +0.92% |
| 2026-02-24 | $208.1 | $204.8 | $3.29 | 844,864.0 | +1.37% |
| 2026-02-23 | $207.8 | $200.8 | $7.02 | 444,370.0 | -1.12% |
| 2026-02-20 | $207.8 | $203.6 | $4.16 | 605,066.0 | +1.05% |
| 2026-02-19 | $206.0 | $202.3 | $3.71 | 780,322.0 | -0.30% |
| 2026-02-18 | $206.8 | $203.7 | $3.18 | 753,867.0 | +0.12% |
| 2026-02-17 | $206.0 | $199.9 | $6.07 | 850,467.0 | +0.78% |
| 2026-02-13 | $205.2 | $199.7 | $5.51 | 1,447,107.0 | +2.01% |
| 2026-02-12 | $206.6 | $196.3 | $10.29 | 754,050.0 | -1.32% |
| 2026-02-11 | $206.5 | $199.3 | $7.16 | 982,654.0 | +0.66% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $204.1 | $178.0 | $26.05 | 10,134,154.0 | -6.99% |
| 2026-02 | $209.7 | $181.3 | $28.38 | 20,516,516.0 | +11.03% |
| 2026-01 | $187.7 | $172.7 | $14.93 | 15,223,353.0 | +5.07% |
Itt Inc-Aktien (ITT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $185.5 | $167.0 | $18.57 | 25,204,307.0 | -4.06% |
| 2025-11 | $193.8 | $176.5 | $17.35 | 9,512,278.0 | -0.49% |
| 2025-10 | $197.1 | $168.5 | $28.58 | 10,804,814.0 | +3.53% |
| 2025-09 | $185.6 | $167.2 | $18.35 | 8,976,737.0 | +5.00% |
| 2025-08 | $174.7 | $163.3 | $11.43 | 6,980,220.0 | +0.17% |
| 2025-07 | $170.2 | $154.3 | $15.87 | 8,786,562.0 | +8.37% |
| 2025-06 | $158.9 | $147.6 | $11.31 | 8,393,630.0 | +4.18% |
| 2025-05 | $154.3 | $133.4 | $20.94 | 11,570,629.0 | +9.87% |
| 2025-04 | $139.3 | $105.6 | $33.69 | 18,314,699.0 | +6.09% |
| 2025-03 | $142.7 | $125.4 | $17.29 | 11,555,540.0 | -8.55% |
| 2025-02 | $150.6 | $138.5 | $12.04 | 8,667,035.0 | -6.48% |
| 2025-01 | $154.7 | $137.3 | $17.40 | 6,402,366.0 | +5.70% |
Itt Inc-Aktien (ITT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $158.4 | $139.6 | $18.75 | 5,780,640.0 | -9.04% |
| 2024-11 | $161.1 | $139.9 | $21.19 | 6,859,534.0 | +11.42% |
| 2024-10 | $154.0 | $140.1 | $13.94 | 9,310,252.0 | -6.28% |
| 2024-09 | $152.2 | $127.6 | $24.61 | 6,839,212.0 | +7.39% |
| 2024-08 | $149.7 | $121.0 | $28.64 | 7,932,736.0 | -1.58% |
| 2024-07 | $144.4 | $125.1 | $19.30 | 8,325,122.0 | +9.51% |
| 2024-06 | $134.1 | $125.2 | $8.92 | 6,943,472.0 | -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% |
0.48%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):