Intercontinental Exchange, Inc. ICE
NYSE · Vereinigte Staaten · Finanzen
$152,03-0,16 (-0,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $152,03 | -0,11 % | $152,27 | $153,85 | $151,58 | 2,79M |
| 2026-09-29 | $152,19 | -0,47 % | $153,01 | $154,81 | $151,55 | 1,91M |
| 2026-09-28 | $152,91 | -0,91 % | $153,68 | $155,46 | $152,51 | 2,35M |
| 2026-09-25 | $154,31 | -1,67 % | $156,58 | $158,08 | $152,95 | 2,51M |
| 2026-09-24 | $156,93 | +0,37 % | $156,74 | $157,20 | $154,87 | 2,68M |
| 2026-09-23 | $156,35 | +2,24 % | $152,29 | $157,77 | $151,42 | 3,04M |
| 2026-09-22 | $152,93 | -1,57 % | $155,92 | $155,92 | $152,51 | 2,70M |
| 2026-09-21 | $155,37 | -0,06 % | $156,22 | $157,22 | $154,26 | 2,99M |
| 2026-09-18 | $155,47 | +1,42 % | $152,47 | $156,05 | $152,08 | 4,30M |
| 2026-09-17 | $153,30 | -0,52 % | $154,30 | $154,30 | $152,61 | 3,10M |
| 2026-09-16 | $154,10 | -1,78 % | $155,79 | $156,58 | $152,30 | 2,90M |
| 2026-09-15 | $156,90 | -0,54 % | $156,63 | $157,50 | $155,50 | 2,19M |
| 2026-09-14 | $157,75 | +0,22 % | $159,84 | $160,53 | $156,96 | 2,32M |
| 2026-09-11 | $157,40 | +1,02 % | $157,47 | $158,31 | $154,95 | 2,49M |
| 2026-09-10 | $155,81 | -0,44 % | $156,53 | $157,75 | $155,28 | 3,30M |
| 2026-09-09 | $156,50 | -0,80 % | $157,50 | $158,00 | $155,87 | 3,01M |
| 2026-09-08 | $157,76 | -2,17 % | $160,00 | $160,63 | $157,59 | 5,73M |
| 2026-09-04 | $161,26 | -2,02 % | $162,14 | $162,56 | $161,05 | 3,18M |
| 2026-09-03 | $164,59 | +4,27 % | $159,51 | $164,66 | $159,03 | 4,68M |
| 2026-09-02 | $157,85 | -1,10 % | $158,87 | $159,98 | $156,95 | 3,19M |
| 2026-09-01 | $159,60 | -0,68 % | $160,59 | $161,29 | $157,97 | 2,70M |
| 2026-08-31 | $160,70 | -1,00 % | $161,51 | $162,65 | $157,76 | 4,12M |
| 2026-08-28 | $162,33 | +0,68 % | $162,41 | $162,96 | $161,36 | 3,00M |
| 2026-08-27 | $161,24 | -0,42 % | $161,85 | $163,39 | $160,94 | 3,12M |
| 2026-08-26 | $161,92 | +0,09 % | $161,16 | $163,30 | $160,97 | 2,00M |
| 2026-08-25 | $161,78 | -0,74 % | $161,48 | $162,96 | $159,84 | 2,12M |
| 2026-08-24 | $162,99 | +1,08 % | $161,53 | $163,03 | $160,59 | 3,64M |
| 2026-08-21 | $161,25 | +1,66 % | $160,00 | $162,08 | $159,55 | 3,67M |
| 2026-08-20 | $158,61 | +0,87 % | $156,43 | $160,51 | $156,21 | 4,52M |
| 2026-08-19 | $157,24 | +0,68 % | $156,30 | $159,64 | $155,00 | 3,76M |
| 2026-08-18 | $156,18 | +1,21 % | $156,32 | $158,16 | $154,94 | 3,62M |
| 2026-08-17 | $154,31 | -0,27 % | $154,02 | $156,12 | $154,00 | 2,64M |
| 2026-08-14 | $154,73 | -0,33 % | $155,24 | $155,46 | $153,26 | 1,63M |
| 2026-08-13 | $155,24 | +2,58 % | $151,82 | $155,42 | $151,22 | 2,36M |
| 2026-08-12 | $151,33 | +0,05 % | $150,77 | $151,90 | $149,42 | 2,04M |
| 2026-08-11 | $151,25 | +0,47 % | $150,14 | $151,66 | $149,54 | 5,12M |
| 2026-08-10 | $150,54 | +0,16 % | $150,19 | $152,40 | $149,75 | 2,69M |
| 2026-08-07 | $150,30 | +0,37 % | $150,00 | $153,32 | $149,91 | 3,13M |
| 2026-08-06 | $149,75 | -0,06 % | $150,67 | $151,74 | $147,47 | 5,23M |
| 2026-08-05 | $149,84 | +0,43 % | $150,00 | $150,61 | $147,58 | 4,53M |
| 2026-08-04 | $149,20 | -1,71 % | $150,04 | $151,44 | $147,68 | 3,82M |
| 2026-08-03 | $151,80 | -0,45 % | $154,37 | $154,55 | $150,62 | 5,68M |
| 2026-07-31 | $152,48 | -2,43 % | $155,02 | $155,69 | $151,58 | 5,67M |
| 2026-07-30 | $156,27 | +1,29 % | $155,03 | $158,55 | $151,06 | 7,99M |
| 2026-07-29 | $154,28 | +1,02 % | $152,19 | $155,30 | $151,54 | 4,43M |
| 2026-07-28 | $152,72 | +2,68 % | $148,53 | $153,21 | $148,10 | 6,96M |
| 2026-07-27 | $148,73 | +2,02 % | $146,75 | $148,73 | $144,89 | 4,31M |
| 2026-07-24 | $145,79 | +1,80 % | $143,73 | $146,11 | $142,78 | 3,61M |
| 2026-07-23 | $143,21 | +0,48 % | $142,05 | $143,87 | $141,68 | 3,26M |
| 2026-07-22 | $142,53 | +2,78 % | $140,50 | $143,49 | $139,96 | 3,54M |
| 2026-07-21 | $138,67 | -2,05 % | $139,41 | $140,85 | $138,39 | 2,28M |
| 2026-07-20 | $141,57 | +1,37 % | $138,38 | $142,15 | $137,76 | 4,00M |
| 2026-07-17 | $139,65 | -1,49 % | $142,50 | $144,55 | $139,08 | 3,15M |
| 2026-07-16 | $141,76 | +1,37 % | $141,00 | $142,40 | $139,21 | 2,81M |
| 2026-07-15 | $139,84 | +1,62 % | $139,00 | $141,50 | $138,26 | 3,16M |
| 2026-07-14 | $137,61 | -0,04 % | $135,84 | $138,93 | $135,48 | 3,80M |
| 2026-07-13 | $137,67 | +1,78 % | $136,00 | $138,24 | $135,58 | 3,06M |
| 2026-07-10 | $135,26 | +0,11 % | $136,25 | $136,49 | $134,17 | 3,01M |
| 2026-07-09 | $135,11 | -1,50 % | $134,88 | $135,29 | $131,52 | 5,11M |
| 2026-07-08 | $137,17 | +0,53 % | $135,64 | $138,53 | $134,95 | 4,79M |
| 2026-07-07 | $136,45 | +1,14 % | $134,60 | $138,14 | $134,60 | 4,31M |
| 2026-07-06 | $134,91 | +1,44 % | $133,70 | $135,50 | $131,66 | 7,58M |
| 2026-07-02 | $132,99 | +4,94 % | $129,50 | $133,01 | $128,43 | 4,60M |
| 2026-07-01 | $126,73 | +2,94 % | $124,06 | $128,70 | $123,61 | 5,89M |
| 2026-06-30 | $123,11 | +0,16 % | $122,30 | $124,55 | $121,80 | 7,12M |
| 2026-06-29 | $122,91 | -0,77 % | $126,00 | $126,40 | $121,79 | 6,59M |
| 2026-06-26 | $123,86 | -0,51 % | $126,33 | $127,86 | $123,74 | 6,00M |
| 2026-06-25 | $124,49 | -4,25 % | $130,06 | $130,20 | $124,33 | 6,54M |
| 2026-06-24 | $130,02 | -2,24 % | $133,00 | $133,27 | $129,89 | 3,75M |
| 2026-06-23 | $133,00 | +1,26 % | $133,60 | $133,85 | $132,07 | 4,57M |
| 2026-06-22 | $131,34 | -1,90 % | $132,67 | $134,34 | $129,83 | 5,65M |
| 2026-06-18 | $133,88 | -0,53 % | $136,19 | $136,78 | $132,84 | 6,11M |
| 2026-06-17 | $134,59 | -4,74 % | $139,84 | $140,79 | $133,73 | 6,81M |
| 2026-06-16 | $141,28 | +0,84 % | $141,05 | $142,00 | $137,46 | 4,74M |
| 2026-06-15 | $140,10 | -0,31 % | $140,01 | $142,22 | $139,69 | 3,52M |
| 2026-06-12 | $140,53 | +1,12 % | $139,46 | $140,80 | $137,76 | 3,17M |
| 2026-06-11 | $138,98 | -0,97 % | $140,20 | $141,47 | $138,74 | 3,08M |
| 2026-06-10 | $140,34 | -0,86 % | $141,94 | $142,48 | $140,05 | 3,30M |
| 2026-06-09 | $141,56 | +1,81 % | $138,50 | $142,47 | $137,90 | 5,71M |
| 2026-06-08 | $139,05 | -1,73 % | $141,00 | $141,00 | $138,40 | 6,30M |
| 2026-06-05 | $141,50 | -0,39 % | $142,60 | $143,22 | $139,00 | 5,65M |
| 2026-06-04 | $142,06 | +2,61 % | $141,74 | $144,49 | $141,14 | 4,71M |
| 2026-06-03 | $138,45 | -2,76 % | $141,99 | $142,00 | $136,90 | 5,91M |
| 2026-06-02 | $142,38 | -1,78 % | $145,27 | $145,39 | $136,67 | 9,90M |
| 2026-06-01 | $144,96 | -1,95 % | $148,01 | $148,88 | $143,01 | 5,44M |
| 2026-05-29 | $147,85 | -0,30 % | $147,80 | $150,05 | $147,10 | 8,08M |
| 2026-05-28 | $148,30 | -0,94 % | $149,03 | $150,45 | $147,89 | 3,99M |
| 2026-05-27 | $149,71 | -0,62 % | $149,86 | $150,55 | $148,11 | 3,53M |
| 2026-05-26 | $150,64 | -1,52 % | $152,56 | $152,81 | $149,97 | 2,96M |
| 2026-05-22 | $152,97 | +0,98 % | $151,28 | $153,72 | $151,16 | 2,83M |