Interparfums, Inc. IPAR
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$110,96-4,13 (-3,59 %)
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 | $110,96 | -3,59 % | $115,57 | $116,61 | $110,64 | 290,20K |
| 2026-09-29 | $115,09 | -2,42 % | $117,35 | $117,75 | $114,73 | 177,00K |
| 2026-09-28 | $117,94 | +0,01 % | $117,14 | $118,67 | $114,61 | 194,30K |
| 2026-09-25 | $117,93 | +1,85 % | $115,74 | $118,72 | $115,45 | 174,70K |
| 2026-09-24 | $115,79 | -1,37 % | $117,51 | $118,73 | $115,23 | 188,80K |
| 2026-09-23 | $117,40 | -0,75 % | $119,50 | $119,75 | $117,27 | 195,20K |
| 2026-09-22 | $118,29 | +4,90 % | $115,24 | $118,50 | $115,23 | 241,00K |
| 2026-09-21 | $112,76 | +0,22 % | $112,55 | $112,93 | $111,46 | 153,10K |
| 2026-09-18 | $112,51 | +1,60 % | $110,25 | $112,92 | $109,25 | 740,90K |
| 2026-09-17 | $110,74 | -1,69 % | $113,62 | $114,00 | $110,38 | 176,20K |
| 2026-09-16 | $112,64 | +2,41 % | $110,68 | $113,19 | $110,35 | 187,30K |
| 2026-09-15 | $109,99 | -1,84 % | $110,91 | $111,14 | $108,20 | 202,80K |
| 2026-09-14 | $112,05 | +0,04 % | $112,77 | $113,36 | $111,39 | 184,10K |
| 2026-09-11 | $112,01 | +1,38 % | $111,76 | $112,19 | $110,44 | 171,80K |
| 2026-09-10 | $110,49 | -1,01 % | $111,12 | $112,55 | $109,51 | 152,10K |
| 2026-09-09 | $111,62 | -1,23 % | $111,73 | $112,25 | $110,06 | 188,90K |
| 2026-09-08 | $113,01 | -3,15 % | $115,82 | $116,20 | $112,57 | 129,10K |
| 2026-09-04 | $116,69 | +2,35 % | $112,92 | $116,93 | $112,66 | 176,70K |
| 2026-09-03 | $114,01 | -2,10 % | $117,21 | $117,21 | $113,79 | 251,70K |
| 2026-09-02 | $116,46 | -0,56 % | $117,16 | $118,55 | $114,98 | 228,80K |
| 2026-09-01 | $117,11 | -0,27 % | $117,06 | $119,05 | $116,22 | 187,20K |
| 2026-08-31 | $117,43 | -0,30 % | $117,30 | $117,48 | $115,74 | 184,00K |
| 2026-08-28 | $117,78 | +0,43 % | $118,32 | $118,65 | $114,90 | 159,00K |
| 2026-08-27 | $117,27 | +0,51 % | $115,60 | $117,74 | $115,00 | 200,10K |
| 2026-08-26 | $116,67 | +0,09 % | $117,03 | $117,68 | $115,27 | 196,50K |
| 2026-08-25 | $116,56 | -0,21 % | $116,62 | $118,18 | $115,22 | 214,30K |
| 2026-08-24 | $116,80 | +1,04 % | $115,60 | $117,60 | $112,20 | 227,80K |
| 2026-08-21 | $115,60 | +0,74 % | $115,48 | $115,79 | $113,41 | 213,90K |
| 2026-08-20 | $114,75 | -1,93 % | $115,84 | $116,49 | $114,68 | 231,70K |
| 2026-08-19 | $117,01 | +3,13 % | $115,16 | $118,33 | $113,45 | 243,00K |
| 2026-08-18 | $113,46 | +1,50 % | $111,70 | $114,09 | $110,29 | 271,80K |
| 2026-08-17 | $111,78 | -2,49 % | $113,20 | $115,08 | $110,06 | 332,40K |
| 2026-08-14 | $114,63 | -0,74 % | $113,53 | $115,63 | $111,88 | 156,70K |
| 2026-08-13 | $115,48 | -2,20 % | $118,63 | $120,86 | $115,17 | 174,10K |
| 2026-08-12 | $118,08 | -1,63 % | $120,97 | $120,97 | $116,09 | 374,90K |
| 2026-08-11 | $120,04 | +0,46 % | $119,29 | $120,91 | $115,00 | 218,70K |
| 2026-08-10 | $119,49 | -2,83 % | $117,98 | $119,55 | $116,65 | 234,30K |
| 2026-08-07 | $122,97 | +3,34 % | $118,88 | $123,12 | $117,66 | 319,20K |
| 2026-08-06 | $119,00 | -3,54 % | $123,91 | $125,14 | $118,71 | 317,70K |
| 2026-08-05 | $123,37 | -4,03 % | $124,30 | $128,28 | $120,65 | 375,60K |
| 2026-08-04 | $128,55 | +2,91 % | $124,54 | $129,00 | $123,64 | 368,20K |
| 2026-08-03 | $124,92 | +0,30 % | $126,50 | $128,06 | $124,36 | 292,20K |
| 2026-07-31 | $124,55 | -0,81 % | $124,66 | $125,21 | $122,15 | 268,80K |
| 2026-07-30 | $125,57 | -1,15 % | $126,72 | $126,77 | $123,38 | 173,90K |
| 2026-07-29 | $127,03 | -0,50 % | $126,03 | $127,70 | $121,99 | 256,30K |
| 2026-07-28 | $127,67 | +2,38 % | $127,20 | $129,29 | $126,00 | 270,50K |
| 2026-07-27 | $124,70 | +1,75 % | $123,32 | $125,00 | $120,93 | 225,10K |
| 2026-07-24 | $122,55 | +2,34 % | $120,22 | $123,59 | $119,95 | 171,50K |
| 2026-07-23 | $119,75 | -2,02 % | $119,13 | $120,28 | $115,59 | 241,00K |
| 2026-07-22 | $122,22 | -0,49 % | $122,82 | $124,48 | $121,02 | 147,30K |
| 2026-07-21 | $122,82 | -1,27 % | $123,53 | $123,77 | $121,60 | 204,50K |
| 2026-07-20 | $124,40 | +0,95 % | $123,58 | $124,77 | $122,85 | 318,60K |
| 2026-07-17 | $123,23 | +0,42 % | $122,31 | $124,95 | $120,64 | 218,40K |
| 2026-07-16 | $122,72 | +1,97 % | $120,35 | $123,14 | $118,85 | 198,20K |
| 2026-07-15 | $120,35 | +2,16 % | $117,15 | $122,11 | $116,85 | 418,70K |
| 2026-07-14 | $117,80 | -0,57 % | $118,41 | $120,10 | $116,41 | 526,70K |
| 2026-07-13 | $118,47 | -0,68 % | $119,01 | $121,59 | $117,01 | 207,90K |
| 2026-07-10 | $119,28 | +0,73 % | $118,70 | $121,66 | $118,45 | 171,30K |
| 2026-07-09 | $118,41 | +2,41 % | $115,60 | $118,67 | $113,98 | 407,30K |
| 2026-07-08 | $115,62 | -5,42 % | $121,15 | $121,20 | $114,98 | 683,80K |
| 2026-07-07 | $122,25 | +0,97 % | $121,50 | $124,33 | $120,53 | 411,10K |
| 2026-07-06 | $121,07 | +1,41 % | $119,39 | $121,35 | $117,98 | 281,40K |
| 2026-07-02 | $119,39 | +3,22 % | $116,33 | $119,75 | $116,29 | 527,00K |
| 2026-07-01 | $115,66 | +3,40 % | $112,18 | $116,15 | $112,18 | 390,60K |
| 2026-06-30 | $111,86 | +1,72 % | $108,82 | $112,36 | $106,86 | 447,10K |
| 2026-06-29 | $109,97 | +1,85 % | $107,45 | $110,12 | $104,51 | 365,00K |
| 2026-06-26 | $107,97 | +3,46 % | $104,10 | $108,69 | $104,10 | 830,90K |
| 2026-06-25 | $104,36 | +0,11 % | $103,31 | $105,00 | $102,89 | 287,40K |
| 2026-06-24 | $104,25 | +4,86 % | $100,31 | $104,70 | $100,29 | 242,80K |
| 2026-06-23 | $99,42 | +1,71 % | $98,70 | $100,31 | $98,04 | 238,10K |
| 2026-06-22 | $97,75 | -1,35 % | $98,46 | $99,51 | $96,13 | 439,00K |
| 2026-06-18 | $99,09 | +2,59 % | $97,26 | $99,98 | $97,26 | 525,30K |
| 2026-06-17 | $96,59 | -3,57 % | $100,17 | $101,38 | $96,39 | 190,50K |
| 2026-06-16 | $100,17 | +0,75 % | $99,88 | $100,99 | $96,63 | 154,30K |
| 2026-06-15 | $99,42 | -2,32 % | $101,06 | $103,13 | $99,01 | 191,50K |
| 2026-06-12 | $101,78 | +1,63 % | $100,15 | $102,51 | $100,15 | 240,20K |
| 2026-06-11 | $100,15 | +1,82 % | $98,36 | $100,85 | $98,07 | 276,90K |
| 2026-06-10 | $98,36 | +1,55 % | $96,31 | $99,50 | $95,71 | 299,30K |
| 2026-06-09 | $96,86 | +4,84 % | $92,76 | $97,02 | $92,76 | 187,70K |
| 2026-06-08 | $92,39 | +1,23 % | $91,27 | $92,90 | $91,27 | 239,50K |
| 2026-06-05 | $91,27 | +2,69 % | $88,88 | $91,57 | $88,67 | 232,30K |
| 2026-06-04 | $88,88 | +0,65 % | $89,64 | $90,33 | $87,88 | 187,60K |
| 2026-06-03 | $88,31 | -3,75 % | $91,14 | $91,53 | $87,71 | 196,30K |
| 2026-06-02 | $91,75 | -0,70 % | $92,54 | $93,65 | $90,90 | 233,20K |
| 2026-06-01 | $92,40 | -2,09 % | $95,01 | $96,20 | $90,59 | 351,90K |
| 2026-05-29 | $94,37 | -2,11 % | $96,25 | $97,00 | $94,31 | 175,30K |
| 2026-05-28 | $96,40 | +1,35 % | $94,48 | $96,84 | $92,76 | 178,30K |
| 2026-05-27 | $95,12 | +2,63 % | $93,31 | $96,55 | $93,31 | 223,40K |
| 2026-05-26 | $92,68 | +0,05 % | $92,82 | $93,09 | $91,87 | 158,60K |
| 2026-05-22 | $92,63 | +1,61 % | $91,55 | $94,96 | $91,42 | 347,70K |