Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Itron Inc | ITRI | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
107,51 | 107,51 | 109,72 | 107,37 |
ITRI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 94,78 | 109,72 | 90,03 | 100,24 | 974.908 | 14,37 | 15,16% |
1 Monat | 91,86 | 109,72 | 88,87 | 95,93 | 530.766 | 17,29 | 18,82% |
3 Monate | 73,35 | 109,72 | 71,72 | 91,43 | 518.639 | 35,80 | 48,81% |
6 Monate | 64,51 | 109,72 | 62,45 | 83,19 | 408.743 | 44,64 | 69,20% |
1 Jahr | 68,89 | 109,72 | 56,11 | 75,69 | 374.474 | 40,26 | 58,44% |
3 Jahre | 84,88 | 109,72 | 39,38 | 66,29 | 349.057 | 24,27 | 28,59% |
5 Jahre | 56,80 | 122,31 | 39,38 | 70,23 | 346.293 | 52,35 | 92,17% |
ITRI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 107,37 | 0,36 | 0,34% | 107,43 | 108,60 | 106,2475 | 730.687 |
04 Mai 2024 | 107,01 | 7,19 | 7,20% | 102,55 | 107,105 | 100,17 | 1.235.838 |
03 Mai 2024 | 99,82 | 8,28 | 9,05% | 97,00 | 100,95 | 94,36 | 1.354.796 |
02 Mai 2024 | 91,54 | -0,58 | -0,63% | 92,26 | 93,71 | 90,03 | 709.035 |
01 Mai 2024 | 92,12 | -2,85 | -3,00% | 94,78 | 97,02 | 91,86 | 844.185 |
30 Apr 2024 | 94,97 | -0,78 | -0,81% | 95,85 | 96,19 | 94,13 | 418.006 |
27 Apr 2024 | 95,75 | 1,36 | 1,44% | 94,11 | 97,84 | 93,75 | 373.912 |
26 Apr 2024 | 94,39 | -0,03 | -0,03% | 93,89 | 94,64 | 92,18 | 437.662 |
25 Apr 2024 | 94,42 | -0,42 | -0,44% | 95,43 | 95,66 | 94,02 | 386.411 |
24 Apr 2024 | 94,84 | 3,38 | 3,70% | 91,77 | 95,15 | 91,52 | 473.746 |
23 Apr 2024 | 91,46 | 1,78 | 1,98% | 90,12 | 91,88 | 89,66 | 386.465 |
20 Apr 2024 | 89,68 | -0,81 | -0,90% | 90,13 | 90,74 | 88,92 | 328.393 |
19 Apr 2024 | 90,49 | -0,03 | -0,03% | 90,63 | 92,0899 | 90,47 | 283.698 |
18 Apr 2024 | 90,52 | -0,24 | -0,26% | 91,25 | 92,28 | 90,51 | 422.849 |
17 Apr 2024 | 90,76 | 0,82 | 0,91% | 89,28 | 91,19 | 88,87 | 384.481 |
16 Apr 2024 | 89,94 | -1,50 | -1,64% | 91,81 | 92,43 | 89,03 | 448.881 |
13 Apr 2024 | 91,44 | -0,76 | -0,82% | 91,76 | 92,00 | 90,30 | 392.426 |
12 Apr 2024 | 92,20 | 1,71 | 1,89% | 90,78 | 92,34 | 89,64 | 352.435 |
11 Apr 2024 | 90,49 | -0,57 | -0,63% | 89,98 | 91,315 | 89,45 | 356.700 |
10 Apr 2024 | 91,06 | -0,62 | -0,68% | 91,86 | 92,11 | 90,38 | 294.710 |
09 Apr 2024 | 91,68 | 0,18 | 0,20% | 91,94 | 92,73 | 91,64 | 416.201 |