Itron, Inc. ITRI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$86,34-1,05 (-1,20 %)
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 | $86,34 | -1,20 % | $87,83 | $89,00 | $86,30 | 761,40K |
| 2026-09-29 | $87,39 | -1,24 % | $88,16 | $89,29 | $86,82 | 443,50K |
| 2026-09-28 | $88,49 | -1,40 % | $89,37 | $89,65 | $87,58 | 486,70K |
| 2026-09-25 | $89,75 | -1,93 % | $91,50 | $93,86 | $89,43 | 497,70K |
| 2026-09-24 | $91,52 | +0,22 % | $90,87 | $91,85 | $89,18 | 677,20K |
| 2026-09-23 | $91,32 | -2,15 % | $93,00 | $93,13 | $91,08 | 428,20K |
| 2026-09-22 | $93,33 | +0,97 % | $94,10 | $94,10 | $91,87 | 675,50K |
| 2026-09-21 | $92,43 | +2,20 % | $91,20 | $92,88 | $90,33 | 942,90K |
| 2026-09-18 | $90,44 | -1,03 % | $91,83 | $91,86 | $89,93 | 1,77M |
| 2026-09-17 | $91,38 | -0,82 % | $93,59 | $93,59 | $91,00 | 343,40K |
| 2026-09-16 | $92,14 | -0,17 % | $92,60 | $94,16 | $91,29 | 431,30K |
| 2026-09-15 | $92,30 | +0,45 % | $91,94 | $92,56 | $90,94 | 588,80K |
| 2026-09-14 | $91,89 | -1,77 % | $92,19 | $93,27 | $91,55 | 474,60K |
| 2026-09-11 | $93,55 | 0,00 % | $94,43 | $94,75 | $93,34 | 361,40K |
| 2026-09-10 | $93,55 | -1,16 % | $93,46 | $94,32 | $92,68 | 422,90K |
| 2026-09-09 | $94,65 | -1,99 % | $95,67 | $96,58 | $94,44 | 480,30K |
| 2026-09-08 | $96,57 | -0,45 % | $96,54 | $97,64 | $95,70 | 501,20K |
| 2026-09-04 | $97,01 | +1,53 % | $95,07 | $97,01 | $93,81 | 619,00K |
| 2026-09-03 | $95,55 | -0,59 % | $97,36 | $99,04 | $95,47 | 482,90K |
| 2026-09-02 | $96,12 | +1,07 % | $95,10 | $96,98 | $95,07 | 271,60K |
| 2026-09-01 | $95,10 | -1,97 % | $96,20 | $96,21 | $94,47 | 382,00K |
| 2026-08-31 | $97,01 | -0,53 % | $97,33 | $98,50 | $96,18 | 491,00K |
| 2026-08-28 | $97,53 | -1,75 % | $99,27 | $99,94 | $96,82 | 302,70K |
| 2026-08-27 | $99,27 | +0,41 % | $98,98 | $99,98 | $98,38 | 326,60K |
| 2026-08-26 | $98,86 | +0,13 % | $98,70 | $100,21 | $98,14 | 378,10K |
| 2026-08-25 | $98,73 | +0,04 % | $99,99 | $99,99 | $97,07 | 594,90K |
| 2026-08-24 | $98,69 | -1,34 % | $99,96 | $100,77 | $98,35 | 376,20K |
| 2026-08-21 | $100,03 | +1,63 % | $98,87 | $100,33 | $97,95 | 547,60K |
| 2026-08-20 | $98,43 | -0,43 % | $98,01 | $99,28 | $97,11 | 310,10K |
| 2026-08-19 | $98,86 | +2,79 % | $97,40 | $100,61 | $97,31 | 861,60K |
| 2026-08-18 | $96,18 | -4,40 % | $99,92 | $100,43 | $96,13 | 754,60K |
| 2026-08-17 | $100,61 | -0,94 % | $101,50 | $101,52 | $99,40 | 522,00K |
| 2026-08-14 | $101,56 | -1,13 % | $102,82 | $102,92 | $101,25 | 441,50K |
| 2026-08-13 | $102,72 | +0,11 % | $102,76 | $103,03 | $100,57 | 1,21M |
| 2026-08-12 | $102,61 | -0,70 % | $103,77 | $104,09 | $101,56 | 394,50K |
| 2026-08-11 | $103,33 | +0,68 % | $102,63 | $104,66 | $102,17 | 463,90K |
| 2026-08-10 | $102,63 | -1,08 % | $103,09 | $103,75 | $102,19 | 432,40K |
| 2026-08-07 | $103,75 | +0,90 % | $102,82 | $104,06 | $102,48 | 371,10K |
| 2026-08-06 | $102,82 | -2,60 % | $104,89 | $106,13 | $102,29 | 571,40K |
| 2026-08-05 | $105,57 | -0,68 % | $106,57 | $107,00 | $103,55 | 816,40K |
| 2026-08-04 | $106,29 | +5,29 % | $101,71 | $106,78 | $100,52 | 1,35M |
| 2026-08-03 | $100,95 | +1,29 % | $100,23 | $102,04 | $100,08 | 915,30K |
| 2026-07-31 | $99,66 | +0,82 % | $99,17 | $100,07 | $97,56 | 800,20K |
| 2026-07-30 | $98,85 | -3,40 % | $102,14 | $102,59 | $97,03 | 1,52M |
| 2026-07-29 | $102,33 | -4,38 % | $106,23 | $106,28 | $99,70 | 2,70M |
| 2026-07-28 | $107,02 | +26,23 % | $91,75 | $108,20 | $91,20 | 6,63M |
| 2026-07-27 | $84,78 | +0,66 % | $84,50 | $84,93 | $81,13 | 2,33M |
| 2026-07-24 | $84,22 | +0,35 % | $84,38 | $85,62 | $83,59 | 555,90K |
| 2026-07-23 | $83,93 | +0,87 % | $83,04 | $84,50 | $81,64 | 476,80K |
| 2026-07-22 | $83,21 | -1,11 % | $83,81 | $84,99 | $82,74 | 736,20K |
| 2026-07-21 | $84,14 | -0,27 % | $84,74 | $86,10 | $84,06 | 416,60K |
| 2026-07-20 | $84,37 | -1,88 % | $86,48 | $86,94 | $83,67 | 663,80K |
| 2026-07-17 | $85,99 | +0,10 % | $85,00 | $86,51 | $84,65 | 486,90K |
| 2026-07-16 | $85,90 | +2,27 % | $83,50 | $86,00 | $83,50 | 442,50K |
| 2026-07-15 | $83,99 | +0,64 % | $83,68 | $84,93 | $82,85 | 380,90K |
| 2026-07-14 | $83,46 | +0,08 % | $84,00 | $84,32 | $83,15 | 298,40K |
| 2026-07-13 | $83,39 | -2,01 % | $85,00 | $85,62 | $82,97 | 530,60K |
| 2026-07-10 | $85,10 | +0,13 % | $85,24 | $85,95 | $84,47 | 291,80K |
| 2026-07-09 | $84,99 | +1,12 % | $84,05 | $85,69 | $83,78 | 317,90K |
| 2026-07-08 | $84,05 | -0,46 % | $83,46 | $84,23 | $82,50 | 573,80K |
| 2026-07-07 | $84,44 | -2,65 % | $86,55 | $86,73 | $83,30 | 444,30K |
| 2026-07-06 | $86,74 | +1,92 % | $85,20 | $88,66 | $84,45 | 636,40K |
| 2026-07-02 | $85,11 | +0,73 % | $84,58 | $86,73 | $83,90 | 691,20K |
| 2026-07-01 | $84,49 | -2,36 % | $86,55 | $88,62 | $84,45 | 897,90K |
| 2026-06-30 | $86,53 | +3,36 % | $83,89 | $86,72 | $83,51 | 430,50K |
| 2026-06-29 | $83,72 | -0,18 % | $83,92 | $85,97 | $82,88 | 663,80K |
| 2026-06-26 | $83,87 | +1,11 % | $82,03 | $84,41 | $82,03 | 1,84M |
| 2026-06-25 | $82,95 | +1,64 % | $82,07 | $83,39 | $81,65 | 925,50K |
| 2026-06-24 | $81,61 | +0,63 % | $81,10 | $83,54 | $81,10 | 434,60K |
| 2026-06-23 | $81,10 | -0,81 % | $80,94 | $81,99 | $80,40 | 480,10K |
| 2026-06-22 | $81,76 | +1,18 % | $80,68 | $81,91 | $80,20 | 542,10K |
| 2026-06-18 | $80,81 | +1,96 % | $80,42 | $81,25 | $79,47 | 1,29M |
| 2026-06-17 | $79,26 | -2,27 % | $81,32 | $81,50 | $78,93 | 786,10K |
| 2026-06-16 | $81,10 | +0,48 % | $81,38 | $81,97 | $80,98 | 561,90K |
| 2026-06-15 | $80,71 | +0,19 % | $81,69 | $82,64 | $80,15 | 467,70K |
| 2026-06-12 | $80,56 | -0,20 % | $81,02 | $81,92 | $80,04 | 479,40K |
| 2026-06-11 | $80,72 | +1,31 % | $79,97 | $81,02 | $78,80 | 517,60K |
| 2026-06-10 | $79,68 | -3,23 % | $81,75 | $82,22 | $78,50 | 489,40K |
| 2026-06-09 | $82,34 | +0,66 % | $82,00 | $83,56 | $80,31 | 642,70K |
| 2026-06-08 | $81,80 | +2,16 % | $80,43 | $82,70 | $80,12 | 616,00K |
| 2026-06-05 | $80,07 | -1,21 % | $80,73 | $82,40 | $78,79 | 883,10K |
| 2026-06-04 | $81,05 | -1,30 % | $82,49 | $82,60 | $80,39 | 622,00K |
| 2026-06-03 | $82,12 | -2,17 % | $83,40 | $83,40 | $81,72 | 531,60K |
| 2026-06-02 | $83,94 | -1,00 % | $84,79 | $85,04 | $82,50 | 520,50K |
| 2026-06-01 | $84,79 | +2,80 % | $82,20 | $85,34 | $81,81 | 618,90K |
| 2026-05-29 | $82,48 | -1,33 % | $83,59 | $84,17 | $81,92 | 759,60K |
| 2026-05-28 | $83,59 | -2,00 % | $85,17 | $86,77 | $83,37 | 670,10K |
| 2026-05-27 | $85,30 | +1,02 % | $84,50 | $85,98 | $83,95 | 522,00K |
| 2026-05-26 | $84,44 | +1,71 % | $84,11 | $85,31 | $83,17 | 649,20K |
| 2026-05-22 | $83,02 | +1,43 % | $82,32 | $83,08 | $82,00 | 598,20K |