Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Invesco Ltd | IVZ | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
14,40 | 14,22 | 14,56 | 14,52 | 14,58 |
IVZ Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 15,36 | 15,65 | 14,22 | 15,06 | 5.371.357 | -0,84 | -5,47% |
1 Monat | 16,23 | 17,12 | 14,22 | 15,88 | 4.479.805 | -1,71 | -10,54% |
3 Monate | 15,83 | 17,12 | 14,22 | 15,73 | 4.546.831 | -1,31 | -8,28% |
6 Monate | 12,94 | 18,28 | 12,48 | 15,48 | 5.145.691 | 1,58 | 12,21% |
1 Jahr | 17,08 | 18,71 | 12,48 | 15,56 | 4.730.917 | -2,56 | -14,99% |
3 Jahre | 26,53 | 29,71 | 12,48 | 18,89 | 4.566.484 | -12,01 | -45,27% |
5 Jahre | 21,52 | 29,71 | 6,375 | 17,09 | 5.075.117 | -7,00 | -32,53% |
IVZ 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 14,52 | -0,06 | -0,41% | 14,40 | 14,56 | 14,22 | 8.464.576 |
24 Apr 2024 | 14,58 | -1,00 | -6,42% | 14,64 | 15,00 | 14,5579 | 11.329.150 |
23 Apr 2024 | 15,58 | 0,21 | 1,37% | 15,47 | 15,65 | 15,295 | 6.742.871 |
20 Apr 2024 | 15,37 | 0,10 | 0,65% | 15,26 | 15,485 | 15,26 | 3.017.683 |
19 Apr 2024 | 15,27 | 0,03 | 0,20% | 15,34 | 15,43 | 15,20 | 2.885.470 |
18 Apr 2024 | 15,24 | 0,05 | 0,33% | 15,36 | 15,4675 | 15,23 | 2.881.609 |
17 Apr 2024 | 15,19 | 0,00 | 0,00% | 15,10 | 15,23 | 14,95 | 3.451.948 |
16 Apr 2024 | 15,19 | -0,15 | -0,98% | 15,50 | 15,63 | 15,065 | 2.888.947 |
13 Apr 2024 | 15,34 | -0,37 | -2,36% | 15,61 | 15,76 | 15,26 | 3.483.990 |
12 Apr 2024 | 15,71 | -0,16 | -1,01% | 15,90 | 15,97 | 15,65 | 3.427.208 |
11 Apr 2024 | 15,87 | -1,07 | -6,32% | 16,45 | 16,45 | 15,69 | 6.344.661 |
10 Apr 2024 | 16,94 | 0,02 | 0,12% | 17,04 | 17,05 | 16,67 | 2.976.939 |
09 Apr 2024 | 16,92 | 0,27 | 1,62% | 16,75 | 16,93 | 16,66 | 3.895.745 |
06 Apr 2024 | 16,65 | 0,12 | 0,73% | 16,45 | 16,775 | 16,25 | 5.494.160 |
05 Apr 2024 | 16,53 | -0,15 | -0,90% | 16,93 | 17,12 | 16,52 | 6.240.863 |
04 Apr 2024 | 16,68 | 0,21 | 1,28% | 16,43 | 16,77 | 16,40 | 4.757.613 |
03 Apr 2024 | 16,47 | -0,02 | -0,12% | 16,35 | 16,50 | 16,115 | 4.246.394 |
02 Apr 2024 | 16,49 | -0,10 | -0,60% | 16,56 | 16,56 | 16,35 | 3.425.369 |
28 Mär 2024 | 16,59 | 0,14 | 0,85% | 16,50 | 16,77 | 16,48 | 4.757.341 |
27 Mär 2024 | 16,45 | 0,40 | 2,49% | 16,23 | 16,46 | 16,17 | 3.384.716 |
26 Mär 2024 | 16,05 | 0,05 | 0,31% | 16,12 | 16,21 | 16,015 | 3.667.554 |
25 Mär 2024 | 16,00 | 0,29 | 1,85% | 15,79 | 16,18 | 15,72 | 4.472.676 |