ITT, Inc. ITT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$201,82-2,72 (-1,33 %)
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 | $201,82 | -1,33 % | $202,90 | $207,24 | $201,68 | 929,50K |
| 2026-09-29 | $204,54 | -1,27 % | $206,56 | $207,44 | $203,30 | 1,15M |
| 2026-09-28 | $207,18 | +0,45 % | $205,20 | $210,17 | $203,97 | 871,70K |
| 2026-09-25 | $206,26 | -3,60 % | $215,48 | $216,95 | $203,51 |
| 1,51M |
| 2026-09-24 | $213,97 | +0,96 % | $210,18 | $214,39 | $208,50 | 797,20K |
| 2026-09-23 | $211,94 | +1,59 % | $208,17 | $213,40 | $207,49 | 747,00K |
| 2026-09-22 | $208,63 | +1,43 % | $206,49 | $210,29 | $205,97 | 881,60K |
| 2026-09-21 | $205,68 | +0,59 % | $206,07 | $207,91 | $204,99 | 718,40K |
| 2026-09-18 | $204,47 | +0,82 % | $202,82 | $205,51 | $201,82 | 1,99M |
| 2026-09-17 | $202,81 | +4,27 % | $198,39 | $203,85 | $195,07 | 1,41M |
| 2026-09-16 | $194,50 | -1,76 % | $200,00 | $201,12 | $192,62 | 864,00K |
| 2026-09-15 | $197,99 | -0,76 % | $201,07 | $201,69 | $197,37 | 567,10K |
| 2026-09-14 | $199,50 | -2,27 % | $198,31 | $199,99 | $196,48 | 751,60K |
| 2026-09-11 | $204,14 | +4,03 % | $199,14 | $204,62 | $197,55 | 786,50K |
| 2026-09-10 | $196,23 | -1,02 % | $196,00 | $197,47 | $193,27 | 646,20K |
| 2026-09-09 | $198,26 | -1,62 % | $199,88 | $201,27 | $197,61 | 602,90K |
| 2026-09-08 | $201,52 | -1,38 % | $204,12 | $204,81 | $201,34 | 450,80K |
| 2026-09-04 | $204,33 | +0,42 % | $204,70 | $206,89 | $202,46 | 502,10K |
| 2026-09-03 | $203,48 | +1,23 % | $201,53 | $205,23 | $199,17 | 750,10K |
| 2026-09-02 | $201,00 | +3,47 % | $200,37 | $203,34 | $195,00 | 936,20K |
| 2026-09-01 | $194,26 | -3,01 % | $201,06 | $201,06 | $193,97 | 872,70K |
| 2026-08-31 | $200,29 | -1,33 % | $202,08 | $202,42 | $199,23 | 500,70K |
| 2026-08-28 | $202,99 | -2,39 % | $206,07 | $207,94 | $201,76 | 402,10K |
| 2026-08-27 | $207,95 | -1,16 % | $210,12 | $211,35 | $206,63 | 339,60K |
| 2026-08-26 | $210,40 | +2,15 % | $206,64 | $211,18 | $203,08 | 637,10K |
| 2026-08-25 | $205,98 | +0,50 % | $208,11 | $209,83 | $204,55 | 629,50K |
| 2026-08-24 | $204,96 | -1,51 % | $208,23 | $208,94 | $204,57 | 493,10K |
| 2026-08-21 | $208,10 | -0,02 % | $210,18 | $211,24 | $206,05 | 723,30K |
| 2026-08-20 | $208,15 | -2,53 % | $211,47 | $214,13 | $208,14 | 545,30K |
| 2026-08-19 | $213,55 | -1,89 % | $216,62 | $219,09 | $211,76 | 647,50K |
| 2026-08-18 | $217,67 | -0,97 % | $217,04 | $218,77 | $214,66 | 780,90K |
| 2026-08-17 | $219,81 | +0,19 % | $219,30 | $220,57 | $217,80 | 691,70K |
| 2026-08-14 | $219,40 | +1,25 % | $216,05 | $219,92 | $214,75 | 520,70K |
| 2026-08-13 | $216,70 | +0,08 % | $216,53 | $216,84 | $213,68 | 602,00K |
| 2026-08-12 | $216,53 | -0,17 % | $223,17 | $223,42 | $214,48 | 600,30K |
| 2026-08-11 | $216,89 | +2,35 % | $213,02 | $218,49 | $211,53 | 942,80K |
| 2026-08-10 | $211,92 | -0,57 % | $214,00 | $214,69 | $210,33 | 715,30K |
| 2026-08-07 | $213,13 | -0,60 % | $217,69 | $218,36 | $212,62 | 813,90K |
| 2026-08-06 | $214,41 | +5,06 % | $220,20 | $230,32 | $213,08 | 2,64M |
| 2026-08-05 | $204,08 | -0,28 % | $204,77 | $206,59 | $202,66 | 1,55M |
| 2026-08-04 | $204,65 | +3,13 % | $200,65 | $205,92 | $196,71 | 1,70M |
| 2026-08-03 | $198,44 | +1,26 % | $195,74 | $200,38 | $194,03 | 728,90K |
| 2026-07-31 | $195,98 | +1,54 % | $195,70 | $196,71 | $191,57 | 667,00K |
| 2026-07-30 | $193,00 | +1,15 % | $194,87 | $195,00 | $191,03 | 1,20M |
| 2026-07-29 | $190,80 | -4,12 % | $196,77 | $197,70 | $188,08 | 1,08M |
| 2026-07-28 | $198,99 | +0,60 % | $196,96 | $199,94 | $193,66 | 874,90K |
| 2026-07-27 | $197,80 | +0,99 % | $196,91 | $199,17 | $192,34 | 639,00K |
| 2026-07-24 | $195,86 | +0,34 % | $195,61 | $197,68 | $193,90 | 536,20K |
| 2026-07-23 | $195,20 | +1,14 % | $191,39 | $195,97 | $190,99 | 822,50K |
| 2026-07-22 | $193,00 | +0,79 % | $190,77 | $194,50 | $190,60 | 865,00K |
| 2026-07-21 | $191,49 | +0,14 % | $190,58 | $194,80 | $190,00 | 856,20K |
| 2026-07-20 | $191,23 | -0,66 % | $193,18 | $195,45 | $189,89 | 1,02M |
| 2026-07-17 | $192,51 | -1,45 % | $191,49 | $195,84 | $189,80 | 1,45M |
| 2026-07-16 | $195,34 | +0,61 % | $192,34 | $196,34 | $191,72 | 599,40K |
| 2026-07-15 | $194,16 | -0,40 % | $194,40 | $196,33 | $190,68 | 1,18M |
| 2026-07-14 | $194,93 | +0,22 % | $197,17 | $198,84 | $193,63 | 812,30K |
| 2026-07-13 | $194,50 | -0,26 % | $193,56 | $196,77 | $192,45 | 818,10K |
| 2026-07-10 | $195,00 | +1,04 % | $193,01 | $196,00 | $191,14 | 803,00K |
| 2026-07-09 | $193,00 | +4,14 % | $189,89 | $195,10 | $188,01 | 1,46M |
| 2026-07-08 | $185,33 | +0,38 % | $182,55 | $186,77 | $181,84 | 1,12M |
| 2026-07-07 | $184,62 | -2,87 % | $188,55 | $188,55 | $181,96 | 877,70K |
| 2026-07-06 | $190,07 | +1,75 % | $187,51 | $191,00 | $187,14 | 854,80K |
| 2026-07-02 | $186,80 | -1,08 % | $189,49 | $190,35 | $184,07 | 639,70K |
| 2026-07-01 | $188,84 | -4,51 % | $196,06 | $196,08 | $188,74 | 1,04M |
| 2026-06-30 | $197,76 | +3,87 % | $190,33 | $197,79 | $189,07 | 960,20K |
| 2026-06-29 | $190,40 | -1,36 % | $191,66 | $194,00 | $189,14 | 1,33M |
| 2026-06-26 | $193,03 | -3,52 % | $197,96 | $198,00 | $192,12 | 1,65M |
| 2026-06-25 | $200,08 | +2,82 % | $196,82 | $201,83 | $195,00 | 909,10K |
| 2026-06-24 | $194,60 | +0,04 % | $196,49 | $196,49 | $190,34 | 1,23M |
| 2026-06-23 | $194,52 | -2,36 % | $196,90 | $197,11 | $191,83 | 1,10M |
| 2026-06-22 | $199,23 | +1,23 % | $195,91 | $199,64 | $195,16 | 849,30K |
| 2026-06-18 | $196,81 | +3,00 % | $194,61 | $197,67 | $193,52 | 1,95M |
| 2026-06-17 | $191,07 | -1,56 % | $194,03 | $196,89 | $190,92 | 1,00M |
| 2026-06-16 | $194,09 | -0,56 % | $196,99 | $198,21 | $193,49 | 942,10K |
| 2026-06-15 | $195,18 | +3,20 % | $193,23 | $197,69 | $192,52 | 1,37M |
| 2026-06-12 | $189,13 | +2,23 % | $187,30 | $189,35 | $185,52 | 1,19M |
| 2026-06-11 | $185,00 | +0,41 % | $186,84 | $187,45 | $182,79 | 1,10M |
| 2026-06-10 | $184,24 | -4,05 % | $192,02 | $193,59 | $184,19 | 879,80K |
| 2026-06-09 | $192,02 | +0,56 % | $192,82 | $195,26 | $187,83 | 678,30K |
| 2026-06-08 | $190,95 | -0,26 % | $192,59 | $194,08 | $190,52 | 556,90K |
| 2026-06-05 | $191,45 | -0,94 % | $191,73 | $193,86 | $190,77 | 791,00K |
| 2026-06-04 | $193,27 | -0,41 % | $194,20 | $194,22 | $191,92 | 595,00K |
| 2026-06-03 | $194,07 | -0,04 % | $193,82 | $197,22 | $193,82 | 456,80K |
| 2026-06-02 | $194,15 | +2,43 % | $191,20 | $194,26 | $190,10 | 581,70K |
| 2026-06-01 | $189,55 | -2,79 % | $191,73 | $193,20 | $187,47 | 611,50K |
| 2026-05-29 | $195,00 | +0,85 % | $192,92 | $196,00 | $191,45 | 1,02M |
| 2026-05-28 | $193,35 | -1,33 % | $194,54 | $195,22 | $190,58 | 823,90K |
| 2026-05-27 | $195,95 | -2,48 % | $201,41 | $201,58 | $195,56 | 664,40K |
| 2026-05-26 | $200,93 | +3,04 % | $197,54 | $202,17 | $196,94 | 592,20K |
| 2026-05-22 | $195,01 | +1,21 % | $194,00 | $196,37 | $190,88 | 434,00K |