Intertek Group Plc (IKTSY)

IKTSY
🏛️ Vereinigte Staaten →
62.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 62.27 62.27 62.27 62.27 0.1K
10:20 62.23 62.23 62.23 62.23 0.1K
10:55 62.35 62.35 62.35 62.35 0.1K
11:10 62.35 62.35 62.35 62.35 0.3K
12:30 62.44 62.44 62.44 62.44 0.5K
13:15 62.66 62.66 62.66 62.66 0.8K
14:05 63.16 63.16 63.16 63.16 0.4K
14:45 62.52 62.52 62.52 62.52 0.2K
14:50 62.99 62.99 62.99 62.99 0.2K
15:05 63.15 63.15 63.15 63.15 0.2K
15:50 62.55 62.55 62.55 62.55 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 62.59 63.59 62.59 62.86 0.0M
2025-09-26 62.27 63.16 62.23 62.55 0.0M
2025-09-25 62.70 62.85 61.62 62.31 0.0M
2025-09-24 63.13 63.63 62.78 63.63 0.0M
2025-09-23 64.50 64.50 63.72 63.72 0.0M
2025-09-22 63.59 63.59 63.11 63.59 0.0M
2025-09-19 63.97 64.82 63.38 63.80 0.0M
2025-09-18 64.59 64.59 63.06 64.10 0.0M
2025-09-17 65.60 65.60 64.03 64.25 0.0M
2025-09-16 64.91 64.91 64.00 64.89 0.0M
2025-09-15 64.36 65.39 63.56 65.39 0.0M
2025-09-12 64.29 64.90 64.29 64.90 0.0M
2025-09-11 64.64 65.48 64.56 65.45 0.0M
2025-09-10 64.50 65.12 64.00 65.12 0.0M
2025-09-09 64.55 65.02 64.40 65.02 0.0M
2025-09-08 64.78 64.99 64.52 64.92 0.0M
2025-09-05 64.75 65.66 63.32 64.67 0.0M
2025-09-04 63.08 64.08 63.08 63.50 0.0M
2025-09-03 62.87 63.21 61.94 62.90 0.0M
2025-09-02 62.76 63.43 61.60 63.43 0.0M
2025-08-29 64.06 65.29 63.95 65.29 0.0M
2025-08-28 64.04 65.04 64.04 64.17 0.0M
2025-08-27 63.94 64.91 63.86 63.96 0.0M
2025-08-26 63.04 64.54 63.04 64.18 0.0M
2025-08-25 65.73 67.07 63.51 64.22 0.0M
2025-08-22 64.83 65.09 64.08 64.08 0.0M
2025-08-21 64.67 64.94 63.39 63.79 0.0M
2025-08-20 65.18 65.34 64.83 65.34 0.0M
2025-08-19 64.07 64.44 63.42 64.25 0.0M
2025-08-18 64.35 64.35 63.61 63.61 0.0M
2025-08-15 64.67 65.45 64.17 65.45 0.0M
2025-08-14 63.77 64.67 62.66 63.11 0.0M
2025-08-13 64.57 65.42 64.57 64.63 0.0M
2025-08-12 63.97 64.17 63.87 64.17 0.0M
2025-08-11 63.86 64.25 63.32 63.79 0.0M
2025-08-08 63.75 64.11 63.47 63.63 0.0M
2025-08-07 63.75 63.93 63.12 63.12 0.0M
2025-08-06 62.53 62.81 62.53 62.81 0.0M
2025-08-05 62.33 62.89 62.25 62.37 0.0M
2025-08-04 62.56 62.56 62.27 62.27 0.0M
2025-08-01 60.70 61.76 60.29 61.69 0.0M
2025-07-31 66.15 66.68 65.39 65.39 0.0M
2025-07-30 66.22 66.22 65.56 65.56 0.0M
2025-07-29 67.28 67.28 65.73 65.73 0.0M
2025-07-28 67.74 67.74 66.35 66.35 0.0M
2025-07-25 66.42 66.42 66.31 66.31 0.0M
2025-07-24 67.20 67.20 66.15 66.15 0.0M
2025-07-23 65.80 66.31 65.80 66.03 0.0M
2025-07-22 65.98 65.98 65.98 65.98 0.0M
2025-07-21 66.31 66.44 66.31 66.44 0.0M
2025-07-18 66.36 66.51 66.36 66.37 0.0M
2025-07-17 66.27 66.27 65.01 66.15 0.0M
2025-07-16 65.85 67.12 65.85 66.27 0.0M
2025-07-15 66.70 66.70 65.93 65.93 0.0M
2025-07-14 66.32 66.95 66.32 66.58 0.0M
2025-07-11 65.63 67.53 65.63 67.53 0.0M
2025-07-10 67.65 67.65 67.14 67.14 0.0M
2025-07-09 66.52 67.53 66.52 67.53 0.0M
2025-07-08 65.83 65.86 65.50 65.50 0.0M
2025-07-07 66.69 66.78 66.20 66.20 0.0M
2025-07-03 66.57 66.57 66.57 66.57 0.0M
2025-07-02 65.25 65.69 65.25 65.69 0.0M
2025-07-01 65.24 65.30 65.24 65.30 0.0M
2025-06-30 65.55 65.61 65.06 65.58 0.0M
2025-06-27 66.33 66.49 65.31 65.76 0.0M
2025-06-25 63.99 64.83 63.99 64.83 0.0M
2025-06-24 65.09 65.79 64.06 65.17 0.0M
2025-06-23 63.21 64.31 62.95 64.31 0.0M
2025-06-20 63.59 63.59 62.57 63.22 0.0M
2025-06-18 64.54 64.54 64.54 64.54 0.0M
2025-06-17 64.06 64.70 64.06 64.70 0.0M
2025-06-16 65.00 65.88 64.55 64.55 0.0M
2025-06-13 65.41 65.41 64.50 64.79 0.1M
2025-06-12 66.67 66.67 65.35 65.40 0.0M
2025-06-11 65.68 66.19 65.68 65.80 0.1M
2025-06-10 65.23 65.59 65.07 65.46 0.0M
2025-06-09 64.21 65.38 63.91 65.14 0.0M
2025-06-06 63.90 64.43 63.90 64.43 0.0M
2025-06-05 64.79 64.99 64.49 64.49 0.0M
2025-06-04 64.80 65.00 64.65 65.00 0.0M
2025-06-03 64.19 64.46 63.76 63.76 0.0M
2025-06-02 63.91 64.66 63.91 64.66 0.0M
2025-05-30 65.36 65.36 64.51 64.51 0.0M
2025-05-29 65.17 65.17 65.12 65.14 0.0M
2025-05-28 64.89 64.99 64.78 64.78 0.0M
2025-05-27 66.03 66.03 64.99 64.99 0.0M
2025-05-23 64.20 64.45 64.20 64.34 0.0M
2025-05-22 64.01 64.41 63.95 63.95 0.0M
2025-05-21 66.99 66.99 66.08 66.08 0.0M
2025-05-20 66.84 67.26 66.79 66.79 0.0M
2025-05-19 66.36 66.45 65.96 66.31 0.0M
2025-05-16 67.25 67.25 67.25 67.25 0.0M
2025-05-15 68.00 68.00 67.43 67.60 0.0M
2025-05-14 66.01 66.12 66.01 66.12 0.0M
2025-05-13 65.43 66.39 65.43 66.39 0.0M
2025-05-12 64.35 64.68 64.35 64.50 0.0M
2025-05-09 64.29 65.38 63.24 63.58 0.0M
2025-05-08 63.52 64.38 62.98 63.56 0.0M
2025-05-07 62.50 64.11 62.50 62.50 0.0M
2025-05-06 63.60 65.04 62.42 65.04 0.0M
2025-05-05 63.49 63.99 63.49 63.99 0.0M
2025-05-02 62.55 63.66 61.93 63.66 0.0M
2025-05-01 62.45 63.41 61.43 61.49 0.0M
2025-04-30 60.90 62.17 60.90 61.36 0.0M
2025-04-29 61.96 62.99 60.60 62.99 0.0M
2025-04-28 61.45 62.78 60.71 62.76 0.0M
2025-04-25 61.04 62.17 61.04 61.60 0.0M
2025-04-24 59.98 61.60 59.98 61.60 0.0M
2025-04-23 61.10 62.87 60.28 60.28 0.0M
2025-04-22 60.24 63.13 60.05 61.11 0.0M
2025-04-21 60.29 60.75 59.76 60.15 0.0M
2025-04-17 60.67 61.47 60.54 61.11 0.0M
2025-04-16 61.62 61.85 59.79 59.79 0.0M
2025-04-15 59.21 62.27 59.21 60.79 0.0M
2025-04-14 58.75 59.21 58.62 59.10 0.0M
2025-04-11 57.63 59.21 56.82 58.75 0.0M
2025-04-10 55.89 57.15 55.75 56.00 0.1M
2025-04-09 52.47 55.03 51.96 53.87 0.0M
2025-04-08 56.60 56.62 54.47 55.20 0.0M
2025-04-07 57.04 58.19 53.73 54.94 0.0M
2025-04-04 60.42 61.93 59.03 59.03 0.0M
2025-04-03 65.27 65.27 64.54 64.54 0.0M
2025-04-02 65.21 65.60 65.21 65.60 0.0M
2025-04-01 65.59 66.41 64.76 65.66 0.0M
2025-03-31 66.16 66.16 65.14 65.34 0.0M
2025-03-28 65.33 65.33 64.50 64.50 0.0M
2025-03-27 64.53 64.53 64.53 64.53 0.0M
2025-03-26 65.02 65.02 64.88 64.88 0.0M
2025-03-25 65.43 66.71 64.06 64.06 0.0M
2025-03-24 64.73 64.73 64.73 64.73 0.0M
2025-03-21 65.38 65.38 64.49 64.49 0.0M
2025-03-20 64.56 64.56 64.56 64.56 0.0M
2025-03-19 63.98 64.20 63.98 64.20 0.0M
2025-03-18 63.85 64.96 63.50 64.50 0.0M
2025-03-17 64.69 65.46 64.53 64.53 0.0M
2025-03-14 63.91 64.27 63.91 64.27 0.0M
2025-03-13 64.29 64.34 64.03 64.03 0.1M
2025-03-11 65.60 65.60 64.95 64.95 0.0M
2025-03-10 68.64 69.44 67.55 67.65 0.0M
2025-03-07 68.45 69.97 67.76 68.69 0.0M
2025-03-06 68.52 68.52 68.52 68.52 0.0M
2025-03-05 68.58 68.58 68.46 68.46 0.0M
2025-03-04 69.87 69.95 69.87 69.95 0.0M
2025-03-03 67.15 67.15 67.15 67.15 0.0M
2025-02-28 64.95 64.95 64.55 64.55 0.0M
2025-02-27 65.70 65.70 65.70 65.70 0.0M
2025-02-25 66.51 66.62 66.51 66.62 0.0M
2025-02-24 66.54 67.92 66.50 67.92 0.0M
2025-02-21 67.53 67.99 66.29 67.99 0.0M
2025-02-20 67.12 67.99 67.12 67.99 0.0M
2025-02-14 68.22 68.22 68.22 68.22 0.0M
2025-02-13 68.02 69.03 66.71 68.00 0.0M
2025-02-12 66.42 66.66 66.42 66.66 0.0M
2025-02-11 65.76 66.55 65.76 66.55 0.0M
2025-02-10 63.00 63.02 63.00 63.02 0.0M
2025-02-07 63.83 63.83 61.89 61.97 0.0M
2025-02-06 63.33 63.74 62.86 62.86 0.0M
2025-02-05 63.96 64.62 63.96 64.62 0.0M
2025-02-04 63.46 63.46 62.94 62.94 0.0M
2025-02-03 62.77 63.41 62.68 63.37 0.0M
2025-01-31 64.41 65.33 63.60 65.33 0.0M
2025-01-30 63.73 64.22 63.37 63.37 0.0M
2025-01-29 63.50 63.50 63.50 63.50 0.0M
2025-01-28 64.04 64.90 64.04 64.90 0.0M
2025-01-27 64.03 64.03 64.03 64.03 0.0M
2025-01-24 62.62 63.74 62.62 63.74 0.0M
2025-01-23 61.93 61.93 61.93 61.93 0.0M
2025-01-22 62.41 62.41 61.51 61.52 0.0M
2025-01-21 62.01 63.29 62.01 62.10 0.0M
2025-01-17 61.06 61.06 60.47 60.47 0.0M
2025-01-16 59.63 60.78 59.63 60.62 0.0M
2025-01-15 59.47 60.82 58.25 59.06 0.0M
2025-01-14 58.24 59.30 58.24 59.30 0.0M
2025-01-13 58.56 59.63 58.14 59.40 0.0M
2025-01-10 58.55 59.32 58.55 58.72 0.0M
2025-01-08 60.02 60.03 59.61 59.61 0.0M
2025-01-07 59.60 60.63 59.59 60.15 0.0M
2025-01-06 59.59 61.15 58.40 60.31 0.0M
2025-01-03 58.28 59.90 58.28 59.03 0.0M
2025-01-02 58.00 58.99 57.79 58.41 0.0M