Investors Title Company ITIC
NASDAQ · Vereinigte Staaten · Finanzen
$289,53+3,78 (+1,32 %)
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 | $289,53 | +1,32 % | $289,48 | $289,53 | $289,48 | 5,75K |
| 2026-10-01 | $285,75 | +1,01 % | $284,35 | $287,02 | $280,50 | 40,00K |
| 2026-09-30 | $282,90 | -3,15 % | $289,05 | $291,31 | $281,72 | 71,50K |
| 2026-09-29 | $292,09 | +0,91 % | $287,34 | $292,09 | $287,25 | 47,00K |
| 2026-09-28 | $289,47 | +1,19 % | $284,83 | $290,03 | $284,38 | 52,40K |
| 2026-09-25 | $286,06 | -0,41 % | $285,71 | $287,35 | $282,11 | 46,70K |
| 2026-09-24 | $287,24 | -1,24 % | $293,47 | $295,28 | $287,01 | 59,90K |
| 2026-09-23 | $290,86 | -0,68 % | $294,96 | $294,96 | $289,95 | 68,40K |
| 2026-09-22 | $292,86 | +1,56 % | $288,74 | $294,33 | $284,19 | 63,10K |
| 2026-09-21 | $288,35 | -0,22 % | $286,90 | $292,86 | $285,53 | 56,10K |
| 2026-09-18 | $289,00 | -2,36 % | $292,19 | $293,57 | $282,20 | 78,50K |
| 2026-09-17 | $296,00 | -1,15 % | $298,30 | $301,40 | $295,45 | 37,80K |
| 2026-09-16 | $299,43 | -0,65 % | $298,95 | $303,99 | $294,90 | 72,90K |
| 2026-09-15 | $301,38 | -0,38 % | $302,33 | $303,49 | $298,90 | 76,00K |
| 2026-09-14 | $302,54 | +1,68 % | $300,38 | $303,43 | $297,74 | 41,10K |
| 2026-09-11 | $297,53 | -1,26 % | $301,78 | $302,99 | $294,64 | 64,00K |
| 2026-09-10 | $301,32 | +1,01 % | $299,28 | $303,99 | $297,00 | 62,80K |
| 2026-09-09 | $298,32 | +1,71 % | $296,65 | $298,46 | $288,07 | 53,10K |
| 2026-09-08 | $293,30 | -1,57 % | $295,96 | $297,20 | $292,25 | 105,40K |
| 2026-09-04 | $297,97 | -0,54 % | $296,45 | $299,30 | $295,00 | 54,10K |
| 2026-09-03 | $299,59 | +2,70 % | $294,79 | $302,80 | $294,51 | 79,80K |
| 2026-09-02 | $291,71 | -0,61 % | $290,95 | $298,40 | $290,47 | 66,50K |
| 2026-09-01 | $293,51 | -0,30 % | $294,85 | $298,32 | $292,39 | 79,60K |
| 2026-08-31 | $294,40 | -1,65 % | $297,70 | $300,06 | $291,05 | 78,60K |
| 2026-08-28 | $299,34 | -1,53 % | $306,13 | $309,55 | $299,06 | 121,10K |
| 2026-08-27 | $304,00 | -0,65 % | $301,18 | $306,15 | $298,01 | 70,20K |
| 2026-08-26 | $305,98 | +0,82 % | $301,21 | $306,72 | $301,21 | 77,80K |
| 2026-08-25 | $303,48 | +1,97 % | $297,99 | $303,48 | $293,50 | 86,70K |
| 2026-08-24 | $297,63 | +2,89 % | $289,27 | $299,15 | $289,27 | 56,70K |
| 2026-08-21 | $289,26 | +0,38 % | $290,06 | $293,98 | $280,94 | 111,40K |
| 2026-08-20 | $288,16 | -1,45 % | $291,54 | $293,86 | $288,00 | 37,10K |
| 2026-08-19 | $292,39 | +0,42 % | $291,88 | $297,99 | $291,29 | 117,90K |
| 2026-08-18 | $291,16 | +0,97 % | $291,31 | $292,71 | $284,98 | 54,40K |
| 2026-08-17 | $288,35 | +0,22 % | $286,28 | $292,70 | $285,96 | 140,60K |
| 2026-08-14 | $287,71 | +1,74 % | $283,96 | $287,71 | $282,43 | 56,20K |
| 2026-08-13 | $282,79 | +0,68 % | $282,98 | $282,98 | $277,21 | 22,50K |
| 2026-08-12 | $280,89 | -0,87 % | $286,44 | $286,44 | $276,48 | 63,30K |
| 2026-08-11 | $283,36 | -0,86 % | $285,75 | $289,06 | $282,84 | 51,80K |
| 2026-08-10 | $285,83 | -1,38 % | $285,16 | $286,60 | $281,00 | 77,90K |
| 2026-08-07 | $289,84 | -1,89 % | $287,00 | $293,09 | $283,19 | 127,80K |
| 2026-08-06 | $295,43 | +2,16 % | $292,44 | $295,89 | $279,67 | 228,30K |
| 2026-08-05 | $289,17 | -0,13 % | $284,49 | $291,80 | $282,21 | 34,70K |
| 2026-08-04 | $289,56 | -0,79 % | $293,40 | $295,00 | $288,95 | 31,80K |
| 2026-08-03 | $291,88 | +0,90 % | $293,57 | $294,26 | $287,43 | 39,70K |
| 2026-07-31 | $289,29 | -0,25 % | $282,39 | $291,52 | $282,39 | 33,20K |
| 2026-07-30 | $290,01 | -2,22 % | $290,58 | $290,92 | $284,00 | 24,60K |
| 2026-07-29 | $296,58 | +2,02 % | $292,38 | $297,31 | $292,38 | 20,20K |
| 2026-07-28 | $290,71 | +2,20 % | $291,55 | $291,55 | $289,75 | 15,10K |
| 2026-07-27 | $284,44 | +0,67 % | $286,00 | $286,90 | $282,25 | 63,90K |
| 2026-07-24 | $282,55 | +2,30 % | $278,69 | $285,25 | $278,23 | 29,40K |
| 2026-07-23 | $276,21 | -2,50 % | $284,57 | $284,57 | $275,22 | 34,50K |
| 2026-07-22 | $283,30 | -1,11 % | $285,95 | $285,95 | $281,16 | 19,10K |
| 2026-07-21 | $286,49 | -0,22 % | $287,74 | $287,74 | $281,02 | 21,10K |
| 2026-07-20 | $287,13 | -0,72 % | $285,35 | $290,71 | $284,98 | 29,00K |
| 2026-07-17 | $289,22 | +1,85 % | $283,10 | $291,44 | $283,10 | 23,30K |
| 2026-07-16 | $283,96 | +3,79 % | $277,65 | $283,97 | $277,65 | 30,30K |
| 2026-07-15 | $273,60 | -1,84 % | $273,55 | $279,30 | $271,53 | 32,50K |
| 2026-07-14 | $278,72 | -0,17 % | $278,21 | $281,14 | $277,43 | 28,40K |
| 2026-07-13 | $279,20 | +1,16 % | $276,00 | $280,86 | $269,46 | 39,90K |
| 2026-07-10 | $276,00 | +1,33 % | $273,30 | $277,85 | $271,41 | 33,10K |
| 2026-07-09 | $272,37 | -0,39 % | $274,02 | $274,43 | $270,97 | 19,80K |
| 2026-07-08 | $273,45 | -1,19 % | $277,10 | $279,99 | $273,42 | 38,50K |
| 2026-07-07 | $276,75 | -1,67 % | $282,03 | $282,03 | $270,65 | 58,00K |
| 2026-07-06 | $281,46 | +0,09 % | $281,21 | $282,44 | $276,15 | 171,40K |
| 2026-07-02 | $281,21 | +0,65 % | $278,16 | $284,40 | $274,75 | 131,50K |
| 2026-07-01 | $279,39 | +2,09 % | $273,36 | $282,23 | $273,36 | 79,20K |
| 2026-06-30 | $273,68 | -1,39 % | $277,95 | $279,98 | $272,45 | 57,00K |
| 2026-06-29 | $277,54 | +1,20 % | $273,89 | $278,05 | $271,60 | 122,00K |
| 2026-06-26 | $274,24 | +3,45 % | $265,98 | $276,56 | $265,22 | 104,30K |
| 2026-06-25 | $265,09 | +0,17 % | $260,70 | $265,50 | $260,70 | 50,10K |
| 2026-06-24 | $264,64 | +0,01 % | $265,88 | $267,84 | $263,48 | 24,90K |
| 2026-06-23 | $264,61 | +2,32 % | $247,60 | $264,99 | $247,60 | 68,20K |
| 2026-06-22 | $258,61 | +0,09 % | $259,56 | $263,09 | $256,87 | 32,30K |
| 2026-06-18 | $258,38 | +0,91 % | $258,25 | $260,05 | $255,55 | 46,40K |
| 2026-06-17 | $256,04 | +0,80 % | $255,80 | $258,20 | $253,67 | 44,60K |
| 2026-06-16 | $254,02 | +0,70 % | $252,83 | $255,99 | $252,83 | 81,90K |
| 2026-06-15 | $252,26 | -0,57 % | $252,75 | $252,75 | $249,21 | 40,00K |
| 2026-06-12 | $253,71 | +1,42 % | $252,47 | $256,15 | $252,47 | 50,30K |
| 2026-06-11 | $250,16 | -0,97 % | $253,36 | $256,51 | $249,86 | 24,70K |
| 2026-06-10 | $252,61 | +1,93 % | $248,50 | $253,38 | $248,50 | 41,00K |
| 2026-06-09 | $247,82 | +1,84 % | $247,25 | $251,17 | $246,85 | 38,90K |
| 2026-06-08 | $243,35 | +0,16 % | $244,02 | $244,54 | $239,14 | 22,40K |
| 2026-06-05 | $242,97 | +3,15 % | $238,95 | $245,00 | $238,95 | 20,50K |
| 2026-06-04 | $235,55 | +1,60 % | $236,86 | $238,70 | $233,89 | 15,90K |
| 2026-06-03 | $231,84 | -1,95 % | $230,60 | $234,50 | $230,21 | 39,50K |
| 2026-06-02 | $236,45 | +0,85 % | $235,22 | $237,78 | $234,24 | 25,10K |
| 2026-06-01 | $234,46 | -0,12 % | $233,94 | $235,03 | $227,62 | 47,20K |
| 2026-05-29 | $234,75 | -1,56 % | $237,00 | $237,98 | $233,43 | 57,40K |
| 2026-05-28 | $238,47 | -1,23 % | $239,73 | $240,00 | $238,05 | 40,40K |
| 2026-05-27 | $241,45 | -0,39 % | $244,35 | $245,98 | $237,91 | 37,80K |