Intertek Group Plc (IKTSY)

IKTSY
🏛️ Vereinigte Staaten →
64.17
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 59.56 59.74 59.56 59.59 0.0M
2024-12-30 59.19 59.96 58.23 58.87 0.0M
2024-12-27 59.52 59.52 59.41 59.41 0.0M
2024-12-26 59.10 59.70 59.10 59.42 0.0M
2024-12-24 61.20 61.20 59.53 60.18 0.0M
2024-12-23 59.44 60.79 58.70 59.43 0.0M
2024-12-20 57.95 59.78 57.95 59.73 0.0M
2024-12-19 59.99 60.98 58.41 58.73 0.0M
2024-12-18 60.84 61.92 59.29 61.74 0.0M
2024-12-17 61.05 61.05 61.05 61.05 0.0M
2024-12-16 60.72 61.21 60.72 60.83 0.0M
2024-12-13 63.02 63.02 61.65 61.65 0.0M
2024-12-12 61.69 63.59 61.15 61.18 0.0M
2024-12-10 61.88 62.21 61.66 61.66 0.0M
2024-12-09 62.74 63.40 62.74 63.40 0.0M
2024-12-06 63.16 63.16 61.98 61.98 0.0M
2024-12-05 63.12 63.52 63.00 63.00 0.0M
2024-12-04 60.85 61.46 60.85 61.46 0.0M
2024-12-03 59.75 60.53 59.62 60.32 0.0M
2024-12-02 59.48 60.97 59.43 60.97 0.0M
2024-11-29 60.01 60.70 60.01 60.62 0.1M
2024-11-27 60.00 61.14 59.92 61.13 0.0M
2024-11-26 59.48 59.69 59.14 59.63 0.0M
2024-11-25 56.65 57.45 56.42 56.42 0.0M
2024-11-22 56.66 57.25 56.09 56.09 0.0M
2024-11-21 56.28 56.70 56.28 56.30 0.0M
2024-11-20 56.90 57.01 55.84 57.01 0.0M
2024-11-19 57.11 57.77 57.11 57.28 0.0M
2024-11-18 56.35 57.18 56.35 57.18 0.0M
2024-11-15 56.05 56.79 55.92 56.79 0.0M
2024-11-14 57.23 57.63 56.97 57.06 0.0M
2024-11-13 56.36 57.07 56.36 57.07 0.0M
2024-11-12 57.86 57.86 57.48 57.48 0.0M
2024-11-11 59.11 59.33 59.11 59.33 0.0M
2024-11-08 59.54 59.61 59.54 59.61 0.0M
2024-11-07 58.97 58.97 58.81 58.81 0.0M
2024-11-06 58.46 58.54 58.46 58.54 0.0M
2024-11-05 61.45 61.76 61.45 61.76 0.0M
2024-11-04 60.55 61.20 59.90 59.90 0.0M
2024-11-01 61.15 61.41 60.71 60.71 0.0M
2024-10-31 60.41 60.41 59.80 59.92 0.0M
2024-10-30 61.66 61.67 61.21 61.21 0.0M
2024-10-29 62.26 62.26 61.90 61.90 0.0M
2024-10-28 62.39 62.60 62.11 62.50 0.0M
2024-10-25 62.57 62.57 62.57 62.57 0.0M
2024-10-24 62.60 62.75 62.60 62.75 0.0M
2024-10-23 62.93 62.93 62.68 62.68 0.0M
2024-10-22 63.35 63.90 63.35 63.82 0.0M
2024-10-21 63.97 63.97 63.97 63.97 0.0M
2024-10-18 67.04 67.04 67.04 67.04 0.0M
2024-10-17 66.95 66.95 66.95 66.95 0.0M
2024-10-16 65.96 65.96 65.96 65.96 0.0M
2024-10-15 66.93 66.93 66.45 66.73 0.0M
2024-10-14 66.20 66.40 66.20 66.40 0.0M
2024-10-11 65.67 65.67 65.36 65.36 0.0M
2024-10-10 65.78 66.18 65.54 66.05 0.0M
2024-10-08 66.60 66.60 66.38 66.38 0.0M
2024-10-07 66.49 66.90 66.25 66.25 0.0M
2024-10-04 66.31 66.93 66.31 66.93 0.0M
2024-10-03 66.91 67.21 66.91 67.21 0.0M
2024-10-02 67.65 67.65 67.65 67.65 0.0M
2024-10-01 68.42 68.42 68.42 68.42 0.0M
2024-09-30 69.32 69.32 68.50 68.50 0.0M
2024-09-27 69.55 69.79 69.53 69.79 0.0M
2024-09-26 69.47 69.47 69.43 69.43 0.0M
2024-09-25 68.46 68.61 68.46 68.61 0.0M
2024-09-24 67.67 68.72 67.67 68.47 0.0M
2024-09-23 67.02 67.02 67.02 67.02 0.0M
2024-09-20 66.35 66.35 66.35 66.35 0.0M
2024-09-19 66.58 66.68 66.58 66.68 0.0M
2024-09-18 66.82 67.00 66.04 66.04 0.0M
2024-09-17 67.01 67.01 66.58 66.60 0.0M
2024-09-16 67.40 67.40 67.09 67.09 0.0M
2024-09-13 67.25 67.35 67.11 67.25 0.0M
2024-09-11 64.99 65.21 64.99 65.21 0.0M
2024-09-10 65.92 66.20 64.49 65.89 0.0M
2024-09-09 66.13 66.13 66.13 66.13 0.0M
2024-09-06 65.64 65.64 64.75 65.24 0.0M
2024-09-05 65.11 65.11 65.11 65.11 0.0M
2024-09-04 65.45 65.45 64.91 64.91 0.0M
2024-08-30 65.30 65.59 64.80 65.59 0.0M
2024-08-29 64.82 64.82 64.82 64.82 0.0M
2024-08-27 63.86 63.86 63.86 63.86 0.0M
2024-08-26 61.57 62.95 61.57 62.95 0.0M
2024-08-23 62.90 62.92 62.90 62.92 0.0M
2024-08-22 62.28 62.81 62.28 62.81 0.0M
2024-08-19 61.87 62.03 61.87 62.03 0.0M
2024-08-16 61.23 61.23 61.23 61.23 0.0M
2024-08-15 61.36 61.39 61.13 61.13 0.0M
2024-08-13 60.53 60.53 60.53 60.53 0.0M
2024-08-12 60.05 60.05 60.05 60.05 0.0M
2024-08-08 58.46 59.05 58.46 59.05 0.0M
2024-08-07 59.06 59.06 59.06 59.06 0.0M
2024-08-06 58.59 58.70 58.09 58.70 0.0M
2024-08-05 59.87 60.18 59.87 60.00 0.0M
2024-08-02 62.58 62.58 62.55 62.55 0.0M
2024-08-01 63.27 63.72 62.89 62.89 0.0M
2024-07-31 64.48 65.02 64.48 64.96 0.0M
2024-07-30 64.60 64.75 64.60 64.75 0.0M
2024-07-29 64.39 64.39 63.58 63.58 0.0M
2024-07-26 64.11 64.34 64.08 64.34 0.0M
2024-07-25 62.11 62.49 62.11 62.49 0.0M
2024-07-24 62.42 62.42 61.66 61.91 0.0M
2024-07-23 60.85 60.85 59.97 59.97 0.0M
2024-07-22 61.12 61.12 60.97 60.98 0.0M
2024-07-19 60.46 60.54 60.29 60.54 0.0M
2024-07-18 60.86 61.11 60.48 61.11 0.0M
2024-07-17 60.63 60.74 60.56 60.56 0.0M
2024-07-16 61.67 61.95 61.67 61.95 0.0M
2024-07-15 62.12 62.16 61.70 61.70 0.0M
2024-07-09 61.26 61.26 61.06 61.06 0.0M
2024-07-05 61.14 61.14 60.90 61.13 0.0M
2024-07-03 60.52 60.83 60.52 60.83 0.0M
2024-07-02 60.21 60.21 60.21 60.21 0.0M
2024-07-01 60.78 60.78 59.82 59.82 0.0M
2024-06-28 61.63 61.63 60.87 60.87 0.0M
2024-06-27 59.85 60.94 59.85 60.41 0.0M
2024-06-26 59.53 59.75 59.14 59.30 0.0M
2024-06-25 60.74 60.96 60.65 60.89 0.0M
2024-06-24 61.09 61.56 61.09 61.50 0.0M
2024-06-21 60.35 60.79 60.35 60.45 0.0M
2024-06-20 60.45 61.13 60.45 61.13 0.0M
2024-06-18 60.67 60.91 60.67 60.75 0.0M
2024-06-17 59.97 59.97 59.83 59.83 0.0M
2024-06-14 60.15 60.21 59.85 59.85 0.0M
2024-06-13 62.06 62.40 62.06 62.24 0.0M
2024-06-12 62.00 62.51 62.00 62.51 0.0M
2024-06-11 60.85 61.06 60.85 60.93 0.0M
2024-06-10 61.44 61.78 61.44 61.76 0.0M
2024-06-07 61.90 61.90 61.57 61.57 0.0M
2024-06-06 63.00 63.00 62.78 62.78 0.0M
2024-06-05 62.97 63.16 62.58 62.97 0.0M
2024-06-04 62.17 62.36 61.99 62.32 0.0M
2024-06-03 61.51 61.51 61.25 61.30 0.0M
2024-05-31 61.63 61.93 61.03 61.93 0.0M
2024-05-30 60.88 62.75 60.88 62.75 0.0M
2024-05-29 62.23 62.34 61.85 61.85 0.0M
2024-05-28 63.99 64.99 63.99 64.99 0.0M
2024-05-24 63.63 64.26 63.15 63.15 0.0M
2024-05-23 63.09 63.30 62.33 62.33 0.0M
2024-05-22 62.77 62.77 62.58 62.58 0.0M
2024-05-20 62.45 62.64 62.39 62.64 0.0M
2024-05-17 62.67 63.04 62.40 63.04 0.0M
2024-05-16 62.99 63.43 62.88 62.88 0.0M
2024-05-15 61.94 62.00 61.94 61.98 0.0M
2024-05-14 61.88 61.90 61.79 61.79 0.0M
2024-05-13 61.96 61.96 61.96 61.96 0.0M
2024-05-10 62.48 62.63 62.48 62.63 0.0M
2024-05-09 64.01 64.01 64.01 64.01 0.0M
2024-05-08 63.02 63.34 63.02 63.21 0.0M
2024-05-07 62.92 62.92 62.92 62.92 0.0M
2024-05-03 62.30 62.30 62.08 62.08 0.0M
2024-05-02 61.34 61.89 61.34 61.89 0.1M
2024-04-30 62.01 62.01 61.97 61.97 0.0M
2024-04-29 62.03 62.03 61.97 61.97 0.0M
2024-04-26 61.66 61.83 61.61 61.83 0.0M
2024-04-25 61.35 61.67 61.35 61.67 0.0M
2024-04-24 61.84 61.84 61.30 61.52 0.0M
2024-04-23 62.25 62.25 62.19 62.19 0.0M
2024-04-22 60.87 61.83 60.87 61.83 0.0M
2024-04-19 60.58 60.78 60.50 60.78 0.1M
2024-04-18 60.26 60.43 59.97 59.97 0.1M
2024-04-17 60.57 60.57 60.19 60.25 0.0M
2024-04-16 59.90 60.53 59.90 59.99 0.0M
2024-04-15 60.84 60.89 60.45 60.89 0.0M
2024-04-12 59.66 59.70 59.56 59.56 0.0M
2024-04-11 60.40 60.84 60.25 60.70 0.1M
2024-04-10 61.43 61.75 60.68 61.75 0.0M
2024-04-09 61.76 61.76 61.46 61.46 0.0M
2024-04-08 61.19 61.30 60.89 61.30 0.0M
2024-04-05 61.05 62.14 61.05 61.08 0.0M
2024-04-04 62.69 62.80 62.49 62.49 0.0M
2024-04-03 61.96 61.96 61.96 61.96 0.0M
2024-04-02 62.35 62.46 62.20 62.20 0.0M
2024-04-01 62.28 62.28 62.28 62.28 0.0M
2024-03-28 63.77 63.77 62.96 63.41 0.0M
2024-03-27 63.46 63.46 63.28 63.29 0.0M
2024-03-26 62.84 62.92 62.84 62.88 0.0M
2024-03-25 62.45 62.70 62.45 62.70 0.0M
2024-03-22 61.83 62.50 61.69 62.50 0.0M
2024-03-21 62.25 62.52 61.91 61.91 0.0M
2024-03-20 62.59 62.59 62.59 62.59 0.0M
2024-03-19 62.06 62.44 61.61 62.40 0.0M
2024-03-18 62.67 62.84 61.76 61.76 0.0M
2024-03-15 62.70 62.70 61.75 62.05 0.0M
2024-03-14 63.50 63.50 63.27 63.29 0.0M
2024-03-13 64.49 64.49 64.46 64.46 0.0M
2024-03-12 64.17 64.82 64.17 64.82 0.0M
2024-03-11 63.78 64.22 63.78 64.22 0.0M
2024-03-08 64.43 64.43 64.31 64.31 0.0M
2024-03-07 63.92 64.17 63.58 63.58 0.0M
2024-03-06 63.38 63.81 63.38 63.81 0.0M
2024-03-05 62.20 62.20 62.00 62.00 0.0M
2024-03-04 58.18 59.91 58.18 59.91 0.0M
2024-03-01 58.97 59.57 58.44 59.57 0.0M
2024-02-29 59.42 59.86 59.42 59.68 0.1M
2024-02-28 58.59 59.26 58.18 58.63 0.0M
2024-02-27 58.78 59.51 58.69 58.69 0.0M
2024-02-26 59.27 59.27 58.91 58.91 0.0M
2024-02-23 59.47 59.81 59.04 59.20 0.0M
2024-02-22 58.50 58.81 58.37 58.39 0.0M
2024-02-21 56.88 56.88 56.70 56.70 0.0M
2024-02-20 57.72 57.72 56.94 56.94 0.0M
2024-02-16 55.34 56.17 55.34 55.89 0.0M
2024-02-15 55.51 55.59 55.48 55.53 0.0M
2024-02-14 55.81 55.81 55.40 55.40 0.0M
2024-02-13 54.60 55.31 54.57 54.57 0.0M
2024-02-12 56.10 56.79 55.89 56.58 0.0M
2024-02-09 56.85 57.42 56.63 57.42 0.0M
2024-02-08 56.09 56.53 55.87 56.23 0.0M
2024-02-07 56.00 56.04 55.82 55.82 0.0M
2024-02-06 56.46 56.91 56.46 56.61 0.0M
2024-02-05 56.45 56.76 56.33 56.34 0.0M
2024-02-02 57.20 57.20 56.44 56.44 0.0M
2024-02-01 57.41 57.81 57.19 57.67 0.0M
2024-01-31 58.11 58.11 57.32 57.79 0.0M
2024-01-30 57.33 58.18 56.87 58.18 0.0M
2024-01-29 57.51 57.76 56.81 57.76 0.0M
2024-01-26 57.05 57.67 56.97 56.97 0.0M
2024-01-25 56.24 56.24 55.62 55.85 0.0M
2024-01-24 56.93 57.34 56.51 56.51 0.0M
2024-01-23 56.29 56.29 55.77 55.86 0.0M
2024-01-22 55.56 56.27 54.70 54.70 0.0M
2024-01-19 55.03 55.75 54.77 55.47 0.0M
2024-01-18 54.98 55.17 54.43 55.17 0.0M
2024-01-17 54.58 54.58 53.50 54.30 0.0M
2024-01-16 55.41 56.08 54.82 55.38 0.0M
2024-01-12 56.40 56.71 56.15 56.30 0.0M
2024-01-11 56.01 56.06 55.44 56.06 0.1M
2024-01-10 54.28 55.11 54.28 54.97 0.0M
2024-01-09 53.49 54.30 53.47 54.30 0.1M
2024-01-08 53.39 54.36 53.39 54.36 0.0M
2024-01-05 53.55 54.20 53.52 54.20 0.0M
2024-01-04 53.85 54.81 53.85 54.81 0.0M
2024-01-03 53.47 53.78 53.47 53.78 0.0M
2024-01-02 53.34 53.40 52.92 53.15 0.0M