Ingersoll Rand Inc. IR
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$74,30-0,81 (-1,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $75,11 | -1,79 % | $76,48 | $77,04 | $75,09 | 6,67M |
| 2026-09-29 | $76,48 | +0,13 % | $76,82 | $77,14 | $75,32 | 4,97M |
| 2026-09-28 | $76,38 | +0,39 % | $75,59 | $77,54 | $75,54 | 5,60M |
| 2026-09-25 | $76,08 | +1,74 % | $74,98 | $76,79 | $74,92 | 4,38M |
| 2026-09-24 | $74,78 | -1,89 % | $75,48 | $75,86 | $74,58 | 5,41M |
| 2026-09-23 | $76,22 | +3,21 % | $73,38 | $76,46 | $73,35 | 8,57M |
| 2026-09-22 | $73,85 | +2,13 % | $73,44 | $74,07 | $73,08 | 4,52M |
| 2026-09-21 | $72,31 | +0,67 % | $72,51 | $72,90 | $71,62 | 4,16M |
| 2026-09-18 | $71,83 | -1,13 % | $72,32 | $72,78 | $71,56 | 8,86M |
| 2026-09-17 | $72,65 | +1,69 % | $72,63 | $74,67 | $71,27 | 6,66M |
| 2026-09-16 | $71,44 | -0,65 % | $72,59 | $73,04 | $70,94 | 3,73M |
| 2026-09-15 | $71,91 | -0,30 % | $72,54 | $72,65 | $71,20 | 5,67M |
| 2026-09-14 | $72,13 | -1,10 % | $71,62 | $72,64 | $71,31 | 3,75M |
| 2026-09-11 | $72,93 | -0,22 % | $74,41 | $74,71 | $72,39 | 5,65M |
| 2026-09-10 | $73,09 | -0,67 % | $72,84 | $73,20 | $71,65 | 3,85M |
| 2026-09-09 | $73,58 | -2,04 % | $74,72 | $75,31 | $73,23 | 3,07M |
| 2026-09-08 | $75,11 | -1,64 % | $75,50 | $76,54 | $74,99 | 2,22M |
| 2026-09-04 | $76,36 | +1,27 % | $75,30 | $76,65 | $75,30 | 3,84M |
| 2026-09-03 | $75,40 | +0,53 % | $75,82 | $76,35 | $74,06 | 2,44M |
| 2026-09-02 | $75,00 | +0,48 % | $75,02 | $75,46 | $74,03 | 3,51M |
| 2026-09-01 | $74,64 | -3,13 % | $76,37 | $76,86 | $74,28 | 3,06M |
| 2026-08-31 | $77,05 | -1,95 % | $78,25 | $78,90 | $77,01 | 4,03M |
| 2026-08-28 | $78,58 | -0,49 % | $79,34 | $79,75 | $77,98 | 3,23M |
| 2026-08-27 | $78,97 | -1,25 % | $79,62 | $80,16 | $78,78 | 1,82M |
| 2026-08-26 | $79,97 | +1,78 % | $79,18 | $80,53 | $78,95 | 2,97M |
| 2026-08-25 | $78,57 | -1,78 % | $81,02 | $81,61 | $78,51 | 2,07M |
| 2026-08-24 | $79,99 | -0,65 % | $81,11 | $81,47 | $79,60 | 3,87M |
| 2026-08-21 | $80,51 | +1,49 % | $79,99 | $81,60 | $79,52 | 6,23M |
| 2026-08-20 | $79,33 | -2,23 % | $80,41 | $80,79 | $79,17 | 2,77M |
| 2026-08-19 | $81,14 | +0,46 % | $81,00 | $82,10 | $80,59 | 3,31M |
| 2026-08-18 | $80,77 | -1,87 % | $82,10 | $82,34 | $80,73 | 3,66M |
| 2026-08-17 | $82,31 | -1,24 % | $82,78 | $82,92 | $81,82 | 2,95M |
| 2026-08-14 | $83,34 | -1,12 % | $84,05 | $84,43 | $83,29 | 2,16M |
| 2026-08-13 | $84,28 | -0,57 % | $85,16 | $85,57 | $83,30 | 2,38M |
| 2026-08-12 | $84,76 | -0,31 % | $85,47 | $85,54 | $82,90 | 3,22M |
| 2026-08-11 | $85,02 | -1,86 % | $86,72 | $87,97 | $84,31 | 4,40M |
| 2026-08-10 | $86,63 | -0,39 % | $86,54 | $87,41 | $86,36 | 3,82M |
| 2026-08-07 | $86,97 | -1,44 % | $87,81 | $89,27 | $86,79 | 5,38M |
| 2026-08-06 | $88,24 | -1,96 % | $91,78 | $91,78 | $88,01 | 5,23M |
| 2026-08-05 | $90,00 | +0,60 % | $89,01 | $90,36 | $88,57 | 4,19M |
| 2026-08-04 | $89,46 | +1,91 % | $88,40 | $89,49 | $86,82 | 4,59M |
| 2026-08-03 | $87,78 | +5,28 % | $85,13 | $87,85 | $84,89 | 5,74M |
| 2026-07-31 | $83,38 | -1,11 % | $79,94 | $84,17 | $79,55 | 6,47M |
| 2026-07-30 | $84,32 | -0,34 % | $85,75 | $86,63 | $82,84 | 4,56M |
| 2026-07-29 | $84,61 | -2,18 % | $85,37 | $86,23 | $84,10 | 5,14M |
| 2026-07-28 | $86,50 | +2,17 % | $83,84 | $87,64 | $83,84 | 4,15M |
| 2026-07-27 | $84,66 | +0,31 % | $84,77 | $85,51 | $83,80 | 2,54M |
| 2026-07-24 | $84,40 | +0,11 % | $84,07 | $85,74 | $83,86 | 3,16M |
| 2026-07-23 | $84,31 | +0,92 % | $83,40 | $84,97 | $82,92 | 6,48M |
| 2026-07-22 | $83,54 | +3,26 % | $81,11 | $84,00 | $81,11 | 5,81M |
| 2026-07-21 | $80,90 | +0,90 % | $80,74 | $81,23 | $78,80 | 3,41M |
| 2026-07-20 | $80,18 | -2,50 % | $82,11 | $82,61 | $79,86 | 4,39M |
| 2026-07-17 | $82,24 | -3,00 % | $83,48 | $85,05 | $81,82 | 4,28M |
| 2026-07-16 | $84,78 | +7,13 % | $81,00 | $85,10 | $81,00 | 8,29M |
| 2026-07-15 | $79,14 | +0,16 % | $79,05 | $79,46 | $78,08 | 2,34M |
| 2026-07-14 | $79,01 | +0,57 % | $80,25 | $80,46 | $78,51 | 3,51M |
| 2026-07-13 | $78,56 | -0,37 % | $78,91 | $80,72 | $78,03 | 3,34M |
| 2026-07-10 | $78,85 | +2,34 % | $77,47 | $79,63 | $77,24 | 3,12M |
| 2026-07-09 | $77,05 | +0,44 % | $77,65 | $78,53 | $76,60 | 2,86M |
| 2026-07-08 | $76,71 | -2,54 % | $77,70 | $77,96 | $75,40 | 5,61M |
| 2026-07-07 | $78,71 | -2,38 % | $80,04 | $80,17 | $77,38 | 3,43M |
| 2026-07-06 | $80,63 | +0,05 % | $80,85 | $81,09 | $79,81 | 2,24M |
| 2026-07-02 | $80,59 | -0,33 % | $81,37 | $81,79 | $79,39 | 3,08M |
| 2026-07-01 | $80,86 | -1,38 % | $81,63 | $82,73 | $80,29 | 2,90M |
| 2026-06-30 | $81,99 | +1,25 % | $81,61 | $83,20 | $80,15 | 4,42M |
| 2026-06-29 | $80,98 | -0,48 % | $80,66 | $81,14 | $79,75 | 2,96M |
| 2026-06-26 | $81,37 | -0,40 % | $81,60 | $81,93 | $80,33 | 8,24M |
| 2026-06-25 | $81,70 | +4,32 % | $79,47 | $82,61 | $79,11 | 5,28M |
| 2026-06-24 | $78,32 | +2,19 % | $77,13 | $79,42 | $76,91 | 5,48M |
| 2026-06-23 | $76,64 | -1,58 % | $76,73 | $78,24 | $76,11 | 2,34M |
| 2026-06-22 | $77,87 | -0,05 % | $77,48 | $78,71 | $77,17 | 2,68M |
| 2026-06-18 | $77,91 | +1,09 % | $78,32 | $79,41 | $77,81 | 5,71M |
| 2026-06-17 | $77,07 | -1,85 % | $78,13 | $80,86 | $76,86 | 8,72M |
| 2026-06-16 | $78,52 | +2,28 % | $77,24 | $79,42 | $76,41 | 5,52M |
| 2026-06-15 | $76,77 | +3,74 % | $75,90 | $77,90 | $75,90 | 5,64M |
| 2026-06-12 | $74,00 | +1,09 % | $73,96 | $74,68 | $73,00 | 2,32M |
| 2026-06-11 | $73,20 | +3,86 % | $70,98 | $73,28 | $69,84 | 4,30M |
| 2026-06-10 | $70,48 | -4,64 % | $73,43 | $74,05 | $70,26 | 3,12M |
| 2026-06-09 | $73,91 | +2,00 % | $73,08 | $74,46 | $72,25 | 3,49M |
| 2026-06-08 | $72,46 | +0,29 % | $71,68 | $74,03 | $71,67 | 4,38M |
| 2026-06-05 | $72,25 | +0,33 % | $71,64 | $72,37 | $71,29 | 3,92M |
| 2026-06-04 | $72,01 | +2,77 % | $71,29 | $72,56 | $70,57 | 3,43M |
| 2026-06-03 | $70,07 | -2,16 % | $71,21 | $72,16 | $69,90 | 4,25M |
| 2026-06-02 | $71,62 | +0,93 % | $71,55 | $72,25 | $70,96 | 3,24M |
| 2026-06-01 | $70,96 | -0,95 % | $70,57 | $71,48 | $69,71 | 3,49M |
| 2026-05-29 | $71,64 | +0,92 % | $70,56 | $72,67 | $69,72 | 5,37M |
| 2026-05-28 | $70,99 | +0,04 % | $70,61 | $71,11 | $69,16 | 4,19M |
| 2026-05-27 | $70,96 | -2,03 % | $72,68 | $72,95 | $70,89 | 3,81M |
| 2026-05-26 | $72,43 | +2,14 % | $71,56 | $72,51 | $71,11 | 4,31M |
| 2026-05-22 | $70,91 | +0,90 % | $70,70 | $71,53 | $69,64 | 4,45M |