ITG Inc. Class A ITG
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$7,06+0,04 (+0,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,05 | +0,50 % | $7,04 | $7,13 | $6,58 | 191,74K |
| 2026-10-01 | $7,02 | -9,77 % | $7,75 | $8,07 | $7,01 | 366,00K |
| 2026-09-30 | $7,78 | -4,66 % | $8,12 | $8,24 | $7,33 | 774,70K |
| 2026-09-29 | $8,16 | +15,42 % | $7,16 | $8,68 | $7,08 | 762,30K |
| 2026-09-28 | $7,07 | -32,54 % | $10,35 | $10,41 | $7,06 | 1,14M |
| 2026-09-25 | $10,48 | +0,48 % | $10,45 | $10,73 | $10,25 | 141,70K |
| 2026-09-24 | $10,43 | +2,05 % | $10,15 | $10,52 | $10,10 | 234,70K |
| 2026-09-23 | $10,22 | -7,26 % | $10,78 | $10,78 | $10,07 | 293,00K |
| 2026-09-22 | $11,02 | -5,49 % | $11,81 | $11,92 | $10,42 | 453,40K |
| 2026-09-21 | $11,66 | -7,83 % | $12,52 | $12,91 | $11,59 | 412,40K |
| 2026-09-18 | $12,65 | +1,77 % | $12,43 | $13,13 | $12,20 | 3,94M |
| 2026-09-17 | $12,43 | -0,56 % | $12,72 | $13,10 | $12,34 | 425,90K |
| 2026-09-16 | $12,50 | +1,30 % | $12,34 | $12,89 | $12,22 | 409,40K |
| 2026-09-15 | $12,34 | -3,67 % | $12,86 | $13,34 | $12,34 | 200,50K |
| 2026-09-14 | $12,81 | -6,56 % | $13,43 | $13,61 | $12,73 | 206,30K |
| 2026-09-11 | $13,71 | +0,88 % | $13,85 | $14,11 | $13,47 | 156,10K |
| 2026-09-10 | $13,59 | +1,04 % | $13,17 | $14,12 | $13,17 | 223,80K |
| 2026-09-09 | $13,45 | +0,45 % | $13,38 | $13,99 | $13,23 | 169,00K |
| 2026-09-08 | $13,39 | +2,14 % | $13,29 | $14,19 | $12,80 | 330,80K |
| 2026-09-04 | $13,11 | +1,39 % | $12,95 | $13,50 | $12,75 | 126,00K |
| 2026-09-03 | $12,93 | +0,39 % | $12,96 | $13,28 | $12,52 | 101,20K |
| 2026-09-02 | $12,88 | +7,42 % | $12,04 | $13,25 | $11,92 | 164,80K |
| 2026-09-01 | $11,99 | -1,48 % | $12,12 | $12,58 | $11,91 | 176,70K |
| 2026-08-31 | $12,17 | -1,06 % | $12,30 | $12,45 | $12,00 | 96,60K |
| 2026-08-28 | $12,30 | -4,43 % | $12,79 | $12,99 | $12,21 | 129,80K |
| 2026-08-27 | $12,87 | +3,37 % | $12,36 | $12,99 | $12,15 | 132,50K |
| 2026-08-26 | $12,45 | +2,98 % | $12,04 | $12,67 | $11,83 | 124,40K |
| 2026-08-25 | $12,09 | +4,22 % | $11,75 | $12,35 | $11,61 | 165,40K |
| 2026-08-24 | $11,60 | -10,08 % | $12,87 | $13,20 | $11,56 | 177,30K |
| 2026-08-21 | $12,90 | +2,95 % | $12,66 | $13,19 | $12,29 | 140,70K |
| 2026-08-20 | $12,53 | -2,41 % | $12,63 | $12,85 | $12,45 | 57,30K |
| 2026-08-19 | $12,84 | +0,78 % | $12,73 | $13,20 | $12,54 | 71,80K |
| 2026-08-18 | $12,74 | +2,66 % | $12,20 | $12,95 | $12,20 | 108,70K |
| 2026-08-17 | $12,41 | -4,32 % | $12,96 | $13,38 | $12,11 | 152,70K |
| 2026-08-14 | $12,97 | +2,05 % | $13,01 | $13,19 | $12,51 | 92,10K |
| 2026-08-13 | $12,71 | -3,93 % | $13,55 | $13,87 | $12,50 | 236,80K |
| 2026-08-12 | $13,23 | +6,95 % | $12,62 | $13,80 | $12,62 | 240,90K |
| 2026-08-11 | $12,37 | -5,93 % | $13,15 | $13,38 | $12,18 | 117,60K |
| 2026-08-10 | $13,15 | -3,38 % | $13,61 | $13,83 | $13,07 | 124,10K |
| 2026-08-07 | $13,61 | +2,10 % | $13,30 | $13,80 | $12,93 | 90,00K |
| 2026-08-06 | $13,33 | +3,09 % | $12,80 | $13,49 | $12,68 | 146,80K |
| 2026-08-05 | $12,93 | -1,60 % | $12,98 | $13,48 | $12,44 | 128,90K |
| 2026-08-04 | $13,14 | -2,88 % | $13,73 | $13,79 | $12,62 | 98,20K |
| 2026-08-03 | $13,53 | +4,56 % | $13,07 | $13,53 | $12,24 | 402,90K |
| 2026-07-31 | $12,94 | +0,78 % | $12,95 | $13,71 | $12,50 | 325,80K |
| 2026-07-30 | $12,84 | +7,18 % | $12,07 | $12,89 | $11,06 | 718,00K |
| 2026-07-29 | $11,98 | -1,56 % | $12,25 | $13,54 | $11,81 | 617,60K |
| 2026-07-28 | $12,17 | -6,74 % | $13,07 | $13,37 | $11,72 | 658,80K |
| 2026-07-27 | $13,05 | -3,05 % | $14,08 | $14,08 | $12,65 | 542,70K |
| 2026-07-24 | $13,46 | -2,32 % | $13,72 | $13,87 | $12,37 | 551,00K |
| 2026-07-23 | $13,78 | +2,76 % | $13,36 | $14,40 | $12,22 | 448,70K |
| 2026-07-22 | $13,41 | +10,01 % | $11,85 | $13,79 | $11,78 | 553,90K |
| 2026-07-21 | $12,19 | +6,93 % | $11,48 | $12,37 | $11,03 | 384,60K |
| 2026-07-20 | $11,40 | -6,10 % | $11,99 | $12,25 | $11,12 | 541,60K |
| 2026-07-17 | $12,14 | +14,74 % | $10,37 | $12,50 | $10,37 | 696,70K |
| 2026-07-16 | $10,58 | -15,43 % | $12,27 | $12,45 | $10,50 | 507,90K |
| 2026-07-15 | $12,51 | -4,21 % | $12,95 | $13,56 | $12,24 | 295,60K |
| 2026-07-14 | $13,06 | -1,43 % | $13,27 | $13,47 | $12,60 | 211,00K |
| 2026-07-13 | $13,25 | -5,22 % | $13,84 | $14,19 | $12,82 | 238,90K |
| 2026-07-10 | $13,98 | -2,65 % | $14,26 | $14,26 | $13,00 | 249,10K |
| 2026-07-09 | $14,36 | +5,05 % | $13,56 | $14,49 | $13,32 | 288,60K |
| 2026-07-08 | $13,67 | +0,51 % | $13,55 | $13,76 | $12,80 | 697,60K |
| 2026-07-07 | $13,60 | -7,42 % | $14,69 | $15,90 | $13,10 | 801,20K |
| 2026-07-06 | $14,69 | -4,98 % | $14,94 | $16,00 | $13,50 | 433,60K |
| 2026-07-02 | $15,46 | -12,70 % | $17,30 | $17,95 | $14,11 | 2,52M |
| 2026-07-01 | $17,71 | — | $18,00 | $19,26 | $16,32 | 4,76M |