Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ITT Inc | ITT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
129,28 |
ITT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 128,64 | 133,14 | 127,68 | 130,24 | 406.041 | 0,64 | 0,50% |
1 Monat | 133,43 | 134,81 | 124,1601 | 129,24 | 340.851 | -4,15 | -3,11% |
3 Monate | 124,50 | 138,295 | 118,58 | 128,14 | 368.913 | 4,78 | 3,84% |
6 Monate | 96,95 | 138,295 | 95,53 | 120,11 | 375.233 | 32,33 | 33,35% |
1 Jahr | 84,70 | 138,295 | 75,82 | 105,77 | 401.503 | 44,58 | 52,63% |
3 Jahre | 95,17 | 138,295 | 63,77 | 90,03 | 450.728 | 34,11 | 35,84% |
5 Jahre | 59,99 | 138,295 | 35,41 | 77,90 | 502.357 | 69,29 | 115,50% |
ITT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 129,28 | -0,06 | -0,05% | 129,68 | 130,56 | 128,415 | 768.106 |
01 Mai 2024 | 129,34 | -3,24 | -2,44% | 132,00 | 133,14 | 129,19 | 401.367 |
30 Apr 2024 | 132,58 | 1,38 | 1,05% | 131,59 | 132,83 | 130,75 | 386.616 |
27 Apr 2024 | 131,20 | 1,05 | 0,81% | 130,60 | 131,935 | 130,00 | 234.935 |
26 Apr 2024 | 130,15 | -0,33 | -0,25% | 129,06 | 130,52 | 127,68 | 241.261 |
25 Apr 2024 | 130,48 | 0,94 | 0,73% | 130,38 | 131,20 | 128,825 | 376.915 |
24 Apr 2024 | 129,54 | 3,79 | 3,01% | 126,71 | 129,75 | 126,525 | 347.649 |
23 Apr 2024 | 125,75 | 0,79 | 0,63% | 125,31 | 126,85 | 124,3619 | 241.896 |
20 Apr 2024 | 124,96 | -0,19 | -0,15% | 125,15 | 126,62 | 124,1601 | 393.549 |
19 Apr 2024 | 125,15 | 0,03 | 0,02% | 125,98 | 126,79 | 124,555 | 314.331 |
18 Apr 2024 | 125,12 | -2,45 | -1,92% | 128,93 | 128,93 | 124,80 | 371.687 |
17 Apr 2024 | 127,57 | -0,25 | -0,20% | 127,33 | 128,185 | 126,06 | 496.519 |
16 Apr 2024 | 127,82 | -0,92 | -0,71% | 130,74 | 130,74 | 127,365 | 320.203 |
13 Apr 2024 | 128,74 | -2,14 | -1,64% | 130,00 | 130,30 | 127,88 | 251.730 |
12 Apr 2024 | 130,88 | 1,15 | 0,89% | 130,14 | 130,99 | 129,44 | 267.963 |
11 Apr 2024 | 129,73 | -2,32 | -1,76% | 129,29 | 131,35 | 128,97 | 214.907 |
10 Apr 2024 | 132,05 | -0,86 | -0,65% | 132,91 | 133,47 | 130,49 | 402.739 |
09 Apr 2024 | 132,91 | 0,32 | 0,24% | 133,59 | 134,27 | 132,465 | 182.924 |
06 Apr 2024 | 132,59 | 1,03 | 0,78% | 131,80 | 133,48 | 130,94 | 330.618 |
05 Apr 2024 | 131,56 | -0,63 | -0,48% | 133,43 | 134,81 | 131,20 | 285.452 |
04 Apr 2024 | 132,19 | 2,01 | 1,54% | 129,85 | 133,20 | 129,53 | 409.651 |
03 Apr 2024 | 130,18 | -3,84 | -2,87% | 133,12 | 133,50 | 130,18 | 901.569 |