Icahn Enterprises L.P. IEP
NASDAQ · Vereinigte Staaten · Energierohstoffe
$6,75-0,11 (-1,60 %)
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 | $6,75 | -1,60 % | $6,88 | $6,90 | $6,74 | 966,50K |
| 2026-09-29 | $6,86 | -0,15 % | $6,81 | $6,89 | $6,81 | 663,80K |
| 2026-09-28 | $6,87 | -1,29 % | $6,96 | $6,97 | $6,86 | 711,20K |
| 2026-09-25 | $6,96 | +0,14 % | $7,00 | $7,02 | $6,94 | 561,80K |
| 2026-09-24 | $6,95 | -2,11 % | $7,07 | $7,10 | $6,95 | 1,07M |
| 2026-09-23 | $7,10 | -0,28 % | $7,10 | $7,13 | $7,01 | 900,90K |
| 2026-09-22 | $7,12 | -0,42 % | $7,15 | $7,26 | $7,11 | 567,80K |
| 2026-09-21 | $7,15 | +2,58 % | $7,00 | $7,23 | $7,00 | 1,46M |
| 2026-09-18 | $6,97 | -0,85 % | $7,02 | $7,02 | $6,93 | 735,10K |
| 2026-09-17 | $7,03 | +1,01 % | $6,97 | $7,05 | $6,93 | 434,10K |
| 2026-09-16 | $6,96 | -0,29 % | $6,96 | $7,01 | $6,88 | 616,80K |
| 2026-09-15 | $6,98 | -0,99 % | $7,07 | $7,12 | $6,96 | 586,80K |
| 2026-09-14 | $7,05 | +0,71 % | $7,01 | $7,16 | $7,01 | 856,50K |
| 2026-09-11 | $7,00 | +1,74 % | $6,87 | $7,04 | $6,87 | 801,30K |
| 2026-09-10 | $6,88 | +0,73 % | $6,82 | $6,88 | $6,80 | 723,60K |
| 2026-09-09 | $6,83 | -1,16 % | $6,92 | $6,94 | $6,80 | 680,40K |
| 2026-09-08 | $6,91 | +1,32 % | $6,82 | $6,95 | $6,82 | 664,30K |
| 2026-09-04 | $6,82 | -1,73 % | $6,92 | $6,94 | $6,81 | 510,50K |
| 2026-09-03 | $6,94 | +2,06 % | $6,80 | $6,95 | $6,79 | 695,90K |
| 2026-09-02 | $6,80 | -0,15 % | $6,78 | $6,85 | $6,75 | 1,07M |
| 2026-09-01 | $6,81 | +0,15 % | $6,78 | $6,84 | $6,74 | 490,40K |
| 2026-08-31 | $6,80 | +0,29 % | $6,75 | $6,82 | $6,72 | 589,00K |
| 2026-08-28 | $6,78 | +0,74 % | $6,75 | $6,80 | $6,71 | 485,30K |
| 2026-08-27 | $6,73 | -1,17 % | $6,80 | $6,87 | $6,71 | 589,70K |
| 2026-08-26 | $6,81 | +2,56 % | $6,62 | $6,83 | $6,60 | 749,10K |
| 2026-08-25 | $6,64 | -1,48 % | $6,73 | $6,75 | $6,55 | 1,52M |
| 2026-08-24 | $6,74 | -0,74 % | $6,75 | $6,79 | $6,66 | 1,58M |
| 2026-08-21 | $6,79 | +2,11 % | $6,69 | $6,82 | $6,69 | 1,39M |
| 2026-08-20 | $6,65 | 0,00 % | $6,64 | $6,69 | $6,51 | 2,45M |
| 2026-08-19 | $6,65 | -2,64 % | $6,83 | $6,90 | $6,60 | 2,07M |
| 2026-08-18 | $6,83 | -3,94 % | $7,03 | $7,04 | $6,79 | 2,64M |
| 2026-08-17 | $7,11 | -4,18 % | $6,99 | $7,12 | $6,91 | 2,86M |
| 2026-08-14 | $7,42 | -1,07 % | $7,50 | $7,55 | $7,40 | 3,36M |
| 2026-08-13 | $7,50 | 0,00 % | $7,56 | $7,57 | $7,48 | 1,37M |
| 2026-08-12 | $7,50 | -1,06 % | $7,60 | $7,62 | $7,48 | 1,26M |
| 2026-08-11 | $7,58 | +2,02 % | $7,45 | $7,59 | $7,43 | 1,04M |
| 2026-08-10 | $7,43 | -0,40 % | $7,50 | $7,50 | $7,40 | 1,36M |
| 2026-08-07 | $7,46 | -2,23 % | $7,69 | $7,69 | $7,41 | 1,75M |
| 2026-08-06 | $7,63 | +2,28 % | $7,53 | $7,69 | $7,50 | 733,60K |
| 2026-08-05 | $7,46 | -3,49 % | $7,56 | $7,56 | $7,29 | 2,54M |
| 2026-08-04 | $7,73 | -0,39 % | $7,77 | $7,80 | $7,68 | 748,70K |
| 2026-08-03 | $7,76 | -0,39 % | $7,80 | $7,81 | $7,62 | 1,36M |
| 2026-07-31 | $7,79 | +1,04 % | $7,77 | $7,86 | $7,71 | 775,00K |
| 2026-07-30 | $7,71 | +1,58 % | $7,60 | $7,74 | $7,59 | 490,60K |
| 2026-07-29 | $7,59 | -3,07 % | $7,84 | $7,86 | $7,58 | 593,80K |
| 2026-07-28 | $7,83 | +1,29 % | $7,74 | $7,85 | $7,72 | 603,40K |
| 2026-07-27 | $7,73 | +0,52 % | $7,68 | $7,74 | $7,65 | 483,40K |
| 2026-07-24 | $7,69 | -0,26 % | $7,67 | $7,73 | $7,67 | 454,40K |
| 2026-07-23 | $7,71 | -0,64 % | $7,75 | $7,80 | $7,68 | 417,30K |
| 2026-07-22 | $7,76 | +0,91 % | $7,70 | $7,80 | $7,69 | 628,00K |
| 2026-07-21 | $7,69 | +1,99 % | $7,49 | $7,70 | $7,49 | 680,60K |
| 2026-07-20 | $7,54 | +0,67 % | $7,49 | $7,58 | $7,47 | 531,90K |
| 2026-07-17 | $7,49 | -0,79 % | $7,54 | $7,58 | $7,44 | 835,00K |
| 2026-07-16 | $7,55 | +0,67 % | $7,49 | $7,60 | $7,49 | 627,80K |
| 2026-07-15 | $7,50 | +0,81 % | $7,45 | $7,57 | $7,45 | 360,50K |
| 2026-07-14 | $7,44 | -1,20 % | $7,53 | $7,57 | $7,42 | 550,20K |
| 2026-07-13 | $7,53 | +0,53 % | $7,53 | $7,64 | $7,50 | 573,70K |
| 2026-07-10 | $7,49 | -0,13 % | $7,48 | $7,56 | $7,48 | 476,50K |
| 2026-07-09 | $7,50 | +2,46 % | $7,32 | $7,55 | $7,28 | 810,10K |
| 2026-07-08 | $7,32 | +0,14 % | $7,32 | $7,33 | $7,23 | 1,09M |
| 2026-07-07 | $7,31 | +0,69 % | $7,25 | $7,32 | $7,25 | 592,40K |
| 2026-07-06 | $7,26 | +0,28 % | $7,23 | $7,29 | $7,21 | 486,40K |
| 2026-07-02 | $7,24 | +0,84 % | $7,21 | $7,27 | $7,20 | 562,60K |
| 2026-07-01 | $7,18 | -0,42 % | $7,23 | $7,26 | $7,18 | 776,80K |
| 2026-06-30 | $7,21 | +0,14 % | $7,20 | $7,28 | $7,19 | 508,10K |
| 2026-06-29 | $7,20 | 0,00 % | $7,20 | $7,24 | $7,12 | 1,84M |
| 2026-06-26 | $7,20 | -0,55 % | $7,21 | $7,24 | $7,16 | 1,20M |
| 2026-06-25 | $7,24 | +0,14 % | $7,20 | $7,30 | $7,20 | 627,50K |
| 2026-06-24 | $7,23 | -0,69 % | $7,25 | $7,29 | $7,21 | 561,50K |
| 2026-06-23 | $7,28 | +0,83 % | $7,21 | $7,30 | $7,20 | 693,00K |
| 2026-06-22 | $7,22 | -0,96 % | $7,25 | $7,27 | $7,19 | 737,70K |
| 2026-06-18 | $7,29 | 0,00 % | $7,30 | $7,32 | $7,25 | 998,50K |
| 2026-06-17 | $7,29 | -0,68 % | $7,36 | $7,36 | $7,26 | 752,00K |
| 2026-06-16 | $7,34 | +0,27 % | $7,36 | $7,36 | $7,31 | 475,60K |
| 2026-06-15 | $7,32 | -0,95 % | $7,37 | $7,40 | $7,30 | 909,60K |
| 2026-06-12 | $7,39 | -0,14 % | $7,40 | $7,45 | $7,31 | 841,10K |
| 2026-06-11 | $7,40 | +2,78 % | $7,23 | $7,46 | $7,22 | 1,25M |
| 2026-06-10 | $7,20 | -2,57 % | $7,35 | $7,43 | $7,20 | 1,22M |
| 2026-06-09 | $7,39 | -0,67 % | $7,43 | $7,47 | $7,38 | 579,10K |
| 2026-06-08 | $7,44 | +0,40 % | $7,43 | $7,49 | $7,41 | 544,80K |
| 2026-06-05 | $7,41 | -1,33 % | $7,51 | $7,54 | $7,39 | 944,30K |
| 2026-06-04 | $7,51 | +0,67 % | $7,47 | $7,53 | $7,47 | 258,60K |
| 2026-06-03 | $7,46 | -0,93 % | $7,53 | $7,54 | $7,45 | 507,20K |
| 2026-06-02 | $7,53 | +0,80 % | $7,47 | $7,57 | $7,45 | 571,20K |
| 2026-06-01 | $7,47 | +0,40 % | $7,42 | $7,50 | $7,41 | 733,10K |
| 2026-05-29 | $7,44 | -0,40 % | $7,47 | $7,50 | $7,40 | 919,00K |
| 2026-05-28 | $7,47 | -1,06 % | $7,50 | $7,55 | $7,47 | 758,10K |
| 2026-05-27 | $7,55 | 0,00 % | $7,52 | $7,60 | $7,46 | 1,61M |
| 2026-05-26 | $7,55 | 0,00 % | $7,52 | $7,58 | $7,51 | 627,50K |
| 2026-05-22 | $7,55 | +0,27 % | $7,51 | $7,58 | $7,50 | 1,37M |