Comparing Back to the side-by-side chart ↗
Icahn Enterprises LP (IEP) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.68 | 6.69 | 6.60 | 6.65 | +0.15% | 673,500 |
| 2026-10-15 | 6.60 | 6.67 | 6.60 | 6.64 | +0.00% | 815,400 |
| 2026-10-14 | 6.66 | 6.72 | 6.58 | 6.64 | -1.04% | 932,300 |
| 2026-10-13 | 6.61 | 6.72 | 6.58 | 6.71 | +1.51% | 876,600 |
| 2026-10-12 | 6.61 | 6.65 | 6.56 | 6.61 | +0.76% | 867,700 |
| 2026-10-09 | 6.64 | 6.65 | 6.55 | 6.56 | -1.20% | 915,500 |
| 2026-10-08 | 6.60 | 6.69 | 6.60 | 6.64 | -0.15% | 701,500 |
| 2026-10-07 | 6.61 | 6.66 | 6.56 | 6.65 | +0.30% | 824,300 |
| 2026-10-06 | 6.66 | 6.70 | 6.60 | 6.63 | -0.60% | 1,000,800 |
| 2026-10-05 | 6.69 | 6.73 | 6.63 | 6.67 | +0.00% | 815,000 |
| 2026-10-02 | 6.85 | 6.85 | 6.67 | 6.67 | -1.48% | 877,500 |
| 2026-10-01 | 6.75 | 6.79 | 6.65 | 6.77 | +0.30% | 1,934,200 |
| 2026-09-30 | 6.88 | 6.90 | 6.74 | 6.75 | -1.60% | 978,700 |
| 2026-09-29 | 6.81 | 6.89 | 6.81 | 6.86 | -0.15% | 663,800 |
| 2026-09-28 | 6.96 | 6.97 | 6.86 | 6.87 | -1.29% | 711,200 |
| 2026-09-25 | 7.00 | 7.02 | 6.94 | 6.96 | +0.14% | 561,800 |
| 2026-09-24 | 7.07 | 7.10 | 6.95 | 6.95 | -2.11% | 1,072,200 |
| 2026-09-23 | 7.10 | 7.13 | 7.01 | 7.10 | -0.28% | 900,900 |
| 2026-09-22 | 7.15 | 7.26 | 7.11 | 7.12 | -0.42% | 567,800 |
| 2026-09-21 | 7.00 | 7.23 | 7.00 | 7.15 | +2.58% | 1,461,600 |
| 2026-09-18 | 7.02 | 7.02 | 6.93 | 6.97 | -0.85% | 735,100 |
| 2026-09-17 | 6.97 | 7.05 | 6.93 | 7.03 | +1.01% | 434,100 |
| 2026-09-16 | 6.96 | 7.01 | 6.88 | 6.96 | -0.29% | 616,800 |
| 2026-09-15 | 7.07 | 7.12 | 6.96 | 6.98 | -0.99% | 586,800 |
| 2026-09-14 | 7.01 | 7.16 | 7.01 | 7.05 | +0.71% | 856,500 |
| 2026-09-11 | 6.87 | 7.04 | 6.87 | 7.00 | +1.74% | 801,300 |
| 2026-09-10 | 6.82 | 6.88 | 6.80 | 6.88 | +0.73% | 723,600 |
| 2026-09-09 | 6.92 | 6.94 | 6.80 | 6.83 | -1.16% | 680,400 |
| 2026-09-08 | 6.82 | 6.95 | 6.82 | 6.91 | +1.32% | 664,300 |
| 2026-09-04 | 6.92 | 6.94 | 6.81 | 6.82 | -1.73% | 510,500 |
| 2026-09-03 | 6.80 | 6.95 | 6.79 | 6.94 | +2.06% | 695,900 |
| 2026-09-02 | 6.78 | 6.85 | 6.75 | 6.80 | -0.15% | 1,073,900 |
| 2026-09-01 | 6.78 | 6.84 | 6.74 | 6.81 | +0.15% | 490,400 |
| 2026-08-31 | 6.75 | 6.82 | 6.72 | 6.80 | +0.29% | 589,000 |
| 2026-08-28 | 6.75 | 6.80 | 6.71 | 6.78 | +0.74% | 485,300 |
| 2026-08-27 | 6.80 | 6.87 | 6.71 | 6.73 | -1.17% | 589,700 |
| 2026-08-26 | 6.62 | 6.83 | 6.60 | 6.81 | +2.56% | 749,100 |
| 2026-08-25 | 6.73 | 6.75 | 6.55 | 6.64 | -1.48% | 1,521,880 |
| 2026-08-24 | 6.75 | 6.79 | 6.66 | 6.74 | -0.74% | 1,576,664 |
| 2026-08-21 | 6.69 | 6.82 | 6.69 | 6.79 | +2.11% | 1,390,500 |
| 2026-08-20 | 6.64 | 6.69 | 6.51 | 6.65 | +0.00% | 2,446,700 |
| 2026-08-19 | 6.83 | 6.90 | 6.60 | 6.65 | -2.64% | 2,067,200 |
| 2026-08-18 | 7.03 | 7.04 | 6.79 | 6.83 | -3.94% | 2,640,200 |
| 2026-08-17 | 6.99 | 7.12 | 6.91 | 7.11 | -4.18% | 2,864,200 |
| 2026-08-14 | 7.50 | 7.55 | 7.40 | 7.42 | -1.07% | 3,355,900 |
| 2026-08-13 | 7.56 | 7.57 | 7.48 | 7.50 | +0.00% | 1,369,800 |
| 2026-08-12 | 7.60 | 7.62 | 7.48 | 7.50 | -1.06% | 1,263,300 |
| 2026-08-11 | 7.45 | 7.59 | 7.43 | 7.58 | +2.02% | 1,042,800 |
| 2026-08-10 | 7.50 | 7.50 | 7.40 | 7.43 | -0.40% | 1,357,100 |
| 2026-08-07 | 7.69 | 7.69 | 7.41 | 7.46 | -2.23% | 1,752,400 |
| 2026-08-06 | 7.53 | 7.69 | 7.50 | 7.63 | +2.28% | 733,600 |
| 2026-08-05 | 7.56 | 7.56 | 7.29 | 7.46 | -3.49% | 2,536,700 |
| 2026-08-04 | 7.77 | 7.80 | 7.68 | 7.73 | -0.39% | 748,700 |
| 2026-08-03 | 7.80 | 7.81 | 7.62 | 7.76 | -0.39% | 1,364,100 |
| 2026-07-31 | 7.77 | 7.86 | 7.71 | 7.79 | +1.04% | 775,000 |
| 2026-07-30 | 7.60 | 7.74 | 7.59 | 7.71 | +1.58% | 490,600 |
| 2026-07-29 | 7.84 | 7.86 | 7.58 | 7.59 | -3.07% | 593,800 |
| 2026-07-28 | 7.74 | 7.85 | 7.72 | 7.83 | +1.29% | 603,400 |
| 2026-07-27 | 7.68 | 7.74 | 7.65 | 7.73 | +0.52% | 483,400 |
| 2026-07-24 | 7.67 | 7.73 | 7.67 | 7.69 | -0.26% | 454,400 |
| 2026-07-23 | 7.75 | 7.80 | 7.68 | 7.71 | -0.64% | 417,300 |
| 2026-07-22 | 7.70 | 7.80 | 7.69 | 7.76 | +0.91% | 628,000 |
| 2026-07-21 | 7.49 | 7.70 | 7.49 | 7.69 | +1.99% | 680,600 |
| 2026-07-20 | 7.49 | 7.58 | 7.47 | 7.54 | +0.67% | 531,900 |
| 2026-07-17 | 7.54 | 7.58 | 7.44 | 7.49 | -0.79% | 835,000 |
| 2026-07-16 | 7.49 | 7.60 | 7.49 | 7.55 | +0.67% | 627,800 |
| 2026-07-15 | 7.45 | 7.57 | 7.45 | 7.50 | +0.81% | 360,500 |
| 2026-07-14 | 7.53 | 7.57 | 7.42 | 7.44 | -1.20% | 550,200 |
| 2026-07-13 | 7.53 | 7.64 | 7.50 | 7.53 | +0.53% | 573,700 |
| 2026-07-10 | 7.48 | 7.56 | 7.48 | 7.49 | -0.13% | 476,500 |
| 2026-07-09 | 7.32 | 7.55 | 7.28 | 7.50 | +2.46% | 810,100 |
| 2026-07-08 | 7.32 | 7.33 | 7.23 | 7.32 | +0.14% | 1,086,800 |
| 2026-07-07 | 7.25 | 7.32 | 7.25 | 7.31 | +0.69% | 592,400 |
| 2026-07-06 | 7.23 | 7.29 | 7.21 | 7.26 | +0.28% | 486,400 |
| 2026-07-02 | 7.21 | 7.27 | 7.20 | 7.24 | +0.84% | 562,600 |
| 2026-07-01 | 7.23 | 7.26 | 7.18 | 7.18 | -0.42% | 776,800 |
| 2026-06-30 | 7.20 | 7.28 | 7.19 | 7.21 | +0.14% | 508,100 |
| 2026-06-29 | 7.20 | 7.24 | 7.12 | 7.20 | +0.00% | 1,842,300 |
| 2026-06-26 | 7.21 | 7.24 | 7.16 | 7.20 | -0.55% | 1,204,500 |
| 2026-06-25 | 7.20 | 7.30 | 7.20 | 7.24 | +0.14% | 627,500 |
| 2026-06-24 | 7.25 | 7.29 | 7.21 | 7.23 | -0.69% | 561,500 |
| 2026-06-23 | 7.21 | 7.30 | 7.20 | 7.28 | +0.83% | 693,000 |
| 2026-06-22 | 7.25 | 7.27 | 7.19 | 7.22 | -0.96% | 737,700 |
| 2026-06-18 | 7.30 | 7.32 | 7.25 | 7.29 | +0.00% | 998,500 |
| 2026-06-17 | 7.36 | 7.36 | 7.26 | 7.29 | -0.68% | 752,000 |
| 2026-06-16 | 7.36 | 7.36 | 7.31 | 7.34 | +0.27% | 475,600 |
| 2026-06-15 | 7.37 | 7.40 | 7.30 | 7.32 | -0.95% | 909,600 |
| 2026-06-12 | 7.40 | 7.45 | 7.31 | 7.39 | -0.14% | 841,100 |
| 2026-06-11 | 7.23 | 7.46 | 7.22 | 7.40 | +2.78% | 1,246,400 |
| 2026-06-10 | 7.35 | 7.43 | 7.20 | 7.20 | -2.57% | 1,220,500 |
| 2026-06-09 | 7.43 | 7.47 | 7.38 | 7.39 | -0.67% | 579,100 |
| 2026-06-08 | 7.43 | 7.49 | 7.41 | 7.44 | +0.40% | 544,800 |
| 2026-06-05 | 7.51 | 7.54 | 7.39 | 7.41 | -1.33% | 944,300 |
| 2026-06-04 | 7.47 | 7.53 | 7.47 | 7.51 | +0.67% | 258,600 |
| 2026-06-03 | 7.53 | 7.54 | 7.45 | 7.46 | -0.93% | 507,200 |
| 2026-06-02 | 7.47 | 7.57 | 7.45 | 7.53 | +0.80% | 571,200 |
| 2026-06-01 | 7.42 | 7.50 | 7.41 | 7.47 | +0.40% | 733,100 |
| 2026-05-29 | 7.47 | 7.50 | 7.40 | 7.44 | -0.40% | 919,000 |
| 2026-05-28 | 7.50 | 7.55 | 7.47 | 7.47 | -1.06% | 758,100 |
| 2026-05-27 | 7.52 | 7.60 | 7.46 | 7.55 | +0.00% | 1,605,600 |
| 2026-05-26 | 7.52 | 7.58 | 7.51 | 7.55 | +0.00% | 627,500 |
| 2026-05-22 | 7.51 | 7.58 | 7.50 | 7.55 | +0.27% | 1,374,600 |
| 2026-05-21 | 7.58 | 7.60 | 7.53 | 7.53 | -0.79% | 649,900 |
| 2026-05-20 | 7.47 | 7.60 | 7.47 | 7.59 | +1.20% | 868,700 |
| 2026-05-19 | 7.60 | 7.62 | 7.48 | 7.50 | -1.70% | 1,322,400 |
| 2026-05-18 | 7.77 | 7.79 | 7.54 | 7.63 | -6.84% | 2,062,300 |
| 2026-05-15 | 8.11 | 8.23 | 8.02 | 8.19 | +0.99% | 2,791,900 |
| 2026-05-14 | 8.05 | 8.11 | 8.02 | 8.11 | +1.25% | 1,090,000 |
| 2026-05-13 | 8.14 | 8.20 | 7.97 | 8.01 | -1.35% | 1,729,400 |
| 2026-05-12 | 8.14 | 8.18 | 8.08 | 8.12 | +0.25% | 627,100 |
| 2026-05-11 | 8.05 | 8.21 | 8.04 | 8.10 | +1.00% | 1,294,600 |
| 2026-05-08 | 8.00 | 8.07 | 7.96 | 8.02 | +0.50% | 1,056,200 |
| 2026-05-07 | 7.95 | 7.99 | 7.74 | 7.98 | +0.50% | 1,220,300 |
| 2026-05-06 | 8.03 | 8.07 | 7.83 | 7.94 | -4.68% | 2,384,800 |
| 2026-05-05 | 8.40 | 8.40 | 8.29 | 8.33 | -0.36% | 627,000 |
| 2026-05-04 | 8.44 | 8.47 | 8.33 | 8.36 | +0.12% | 592,400 |
| 2026-05-01 | 8.30 | 8.50 | 8.27 | 8.35 | +0.97% | 1,013,700 |
| 2026-04-30 | 8.20 | 8.32 | 8.19 | 8.27 | +0.85% | 883,100 |
| 2026-04-29 | 8.15 | 8.21 | 8.09 | 8.20 | +0.74% | 426,700 |
| 2026-04-28 | 8.08 | 8.28 | 8.06 | 8.14 | +0.99% | 1,701,400 |
| 2026-04-27 | 8.15 | 8.24 | 8.06 | 8.06 | -0.98% | 674,500 |
| 2026-04-24 | 8.03 | 8.19 | 8.02 | 8.14 | +0.99% | 664,200 |
| 2026-04-23 | 8.07 | 8.11 | 8.01 | 8.06 | +0.25% | 346,600 |
| 2026-04-22 | 8.05 | 8.09 | 8.01 | 8.04 | -0.25% | 663,000 |
| 2026-04-21 | 8.06 | 8.14 | 7.93 | 8.06 | +0.12% | 884,200 |
| 2026-04-20 | 7.74 | 8.10 | 7.71 | 8.05 | +4.01% | 1,642,600 |
| 2026-04-17 | 7.79 | 7.80 | 7.66 | 7.74 | -0.90% | 1,063,300 |
| 2026-04-16 | 7.81 | 7.88 | 7.76 | 7.81 | -0.26% | 1,126,200 |
| 2026-04-15 | 7.71 | 7.86 | 7.69 | 7.83 | +1.69% | 677,000 |
| 2026-04-14 | 7.68 | 7.72 | 7.64 | 7.70 | +0.39% | 548,400 |
| 2026-04-13 | 7.60 | 7.67 | 7.54 | 7.67 | +0.52% | 697,200 |
| 2026-04-10 | 7.71 | 7.71 | 7.52 | 7.63 | -0.91% | 613,900 |
| 2026-04-09 | 7.71 | 7.73 | 7.67 | 7.70 | -0.26% | 354,900 |
| 2026-04-08 | 7.74 | 7.77 | 7.67 | 7.72 | -0.26% | 374,700 |
| 2026-04-07 | 7.71 | 7.75 | 7.67 | 7.74 | +0.39% | 316,100 |
| 2026-04-06 | 7.69 | 7.75 | 7.67 | 7.71 | -0.13% | 475,400 |
| 2026-04-02 | 7.59 | 7.78 | 7.58 | 7.72 | +1.05% | 502,000 |
| 2026-04-01 | 7.55 | 7.65 | 7.55 | 7.64 | +1.19% | 637,700 |
| 2026-03-31 | 7.55 | 7.60 | 7.46 | 7.55 | +0.00% | 1,121,000 |
| 2026-03-30 | 7.46 | 7.64 | 7.45 | 7.55 | +1.34% | 1,377,200 |
| 2026-03-27 | 7.61 | 7.66 | 7.45 | 7.45 | -2.74% | 1,039,000 |
| 2026-03-26 | 7.56 | 7.71 | 7.56 | 7.66 | +0.79% | 669,500 |
| 2026-03-25 | 7.58 | 7.66 | 7.54 | 7.60 | +0.66% | 977,500 |
| 2026-03-24 | 7.50 | 7.58 | 7.47 | 7.55 | +0.67% | 959,600 |
| 2026-03-23 | 7.61 | 7.64 | 7.44 | 7.50 | -0.66% | 1,490,000 |
| 2026-03-20 | 7.62 | 7.63 | 7.49 | 7.55 | -1.05% | 2,127,000 |
| 2026-03-19 | 7.62 | 7.72 | 7.58 | 7.63 | -0.26% | 896,500 |
| 2026-03-18 | 7.84 | 7.87 | 7.64 | 7.65 | -1.92% | 745,700 |
| 2026-03-17 | 7.83 | 7.94 | 7.79 | 7.80 | +0.13% | 846,500 |
| 2026-03-16 | 7.70 | 7.82 | 7.63 | 7.79 | +1.83% | 852,800 |
| 2026-03-13 | 7.59 | 7.70 | 7.56 | 7.65 | +0.79% | 747,000 |
| 2026-03-12 | 7.62 | 7.77 | 7.57 | 7.59 | -0.39% | 859,000 |
| 2026-03-11 | 7.45 | 7.65 | 7.43 | 7.62 | +1.87% | 960,600 |
| 2026-03-10 | 7.60 | 7.63 | 7.46 | 7.48 | -1.58% | 1,317,200 |
| 2026-03-09 | 7.62 | 7.73 | 7.57 | 7.60 | -6.29% | 1,464,600 |
| 2026-03-06 | 8.24 | 8.28 | 8.11 | 8.11 | -1.34% | 2,284,600 |
| 2026-03-05 | 8.32 | 8.35 | 8.15 | 8.22 | +0.37% | 1,716,400 |
| 2026-03-04 | 8.20 | 8.37 | 8.13 | 8.19 | -0.36% | 1,212,900 |
| 2026-03-03 | 8.11 | 8.25 | 7.97 | 8.22 | +1.36% | 1,360,000 |
| 2026-03-02 | 8.04 | 8.24 | 8.01 | 8.11 | +0.62% | 812,100 |
| 2026-02-27 | 8.12 | 8.19 | 8.01 | 8.06 | -0.62% | 1,323,600 |
| 2026-02-26 | 7.94 | 8.12 | 7.92 | 8.11 | +1.76% | 655,900 |
| 2026-02-25 | 7.72 | 8.10 | 7.71 | 7.97 | +2.97% | 1,177,100 |
| 2026-02-24 | 7.78 | 7.79 | 7.63 | 7.74 | +0.13% | 1,247,800 |
| 2026-02-23 | 7.85 | 7.90 | 7.67 | 7.73 | -1.15% | 999,900 |
| 2026-02-20 | 7.95 | 7.95 | 7.81 | 7.82 | -1.64% | 772,300 |
| 2026-02-19 | 8.04 | 8.05 | 7.86 | 7.95 | -1.00% | 757,800 |
| 2026-02-18 | 8.00 | 8.06 | 7.92 | 8.03 | +0.50% | 547,100 |
| 2026-02-17 | 8.08 | 8.12 | 7.95 | 7.99 | -0.87% | 674,000 |
| 2026-02-13 | 8.08 | 8.10 | 7.98 | 8.06 | -0.25% | 560,400 |
| 2026-02-12 | 8.25 | 8.29 | 8.02 | 8.08 | -1.82% | 548,200 |
| 2026-02-11 | 8.19 | 8.25 | 8.13 | 8.23 | +0.73% | 568,800 |
| 2026-02-10 | 8.10 | 8.27 | 8.09 | 8.17 | +0.99% | 798,400 |
| 2026-02-09 | 8.03 | 8.10 | 7.98 | 8.09 | +0.87% | 467,400 |
| 2026-02-06 | 7.86 | 8.03 | 7.86 | 8.02 | +2.56% | 716,500 |
| 2026-02-05 | 7.90 | 7.93 | 7.76 | 7.82 | -2.01% | 762,400 |
| 2026-02-04 | 7.80 | 8.02 | 7.76 | 7.98 | +2.70% | 804,000 |
| 2026-02-03 | 7.76 | 7.85 | 7.72 | 7.77 | +0.39% | 770,700 |
| 2026-02-02 | 7.74 | 7.94 | 7.62 | 7.74 | -0.51% | 1,578,600 |
| 2026-01-30 | 7.79 | 7.80 | 7.68 | 7.78 | -0.38% | 505,200 |
| 2026-01-29 | 7.77 | 7.83 | 7.69 | 7.81 | +0.90% | 599,300 |
| 2026-01-28 | 7.94 | 7.98 | 7.70 | 7.74 | -2.52% | 1,640,400 |
| 2026-01-27 | 7.96 | 8.00 | 7.91 | 7.94 | -0.13% | 559,800 |
| 2026-01-26 | 8.00 | 8.15 | 7.82 | 7.95 | -0.50% | 1,291,200 |
| 2026-01-23 | 7.97 | 8.13 | 7.95 | 7.99 | +0.25% | 659,500 |
| 2026-01-22 | 8.04 | 8.09 | 7.96 | 7.97 | -0.50% | 451,100 |
| 2026-01-21 | 7.78 | 8.19 | 7.78 | 8.01 | +3.35% | 2,124,000 |
| 2026-01-20 | 7.80 | 7.81 | 7.73 | 7.75 | -0.77% | 632,100 |
| 2026-01-16 | 7.90 | 7.93 | 7.77 | 7.81 | -0.64% | 715,600 |
| 2026-01-15 | 7.89 | 7.91 | 7.84 | 7.86 | -0.13% | 358,000 |
| 2026-01-14 | 7.82 | 7.97 | 7.82 | 7.87 | +0.51% | 703,700 |
| 2026-01-13 | 7.85 | 7.89 | 7.81 | 7.83 | -0.51% | 438,200 |
| 2026-01-12 | 7.87 | 7.94 | 7.80 | 7.87 | -0.13% | 947,400 |
| 2026-01-09 | 7.86 | 7.91 | 7.81 | 7.88 | +0.25% | 474,200 |
| 2026-01-08 | 7.71 | 7.93 | 7.70 | 7.86 | +1.42% | 575,900 |
| 2026-01-07 | 7.82 | 7.84 | 7.65 | 7.75 | -0.51% | 609,200 |
| 2026-01-06 | 7.85 | 7.90 | 7.77 | 7.79 | +0.26% | 821,400 |
| 2026-01-05 | 7.50 | 7.93 | 7.50 | 7.77 | +3.88% | 2,481,900 |
| 2026-01-02 | 7.55 | 7.56 | 7.38 | 7.48 | -0.93% | 1,228,000 |
| 2025-12-31 | 7.27 | 7.67 | 7.24 | 7.55 | +3.42% | 2,482,300 |
| 2025-12-30 | 7.34 | 7.42 | 7.29 | 7.30 | +0.00% | 1,504,900 |
| 2025-12-29 | 7.53 | 7.60 | 7.28 | 7.30 | -3.95% | 1,655,200 |
| 2025-12-26 | 7.40 | 7.65 | 7.38 | 7.60 | +3.12% | 1,465,700 |
| 2025-12-24 | 7.24 | 7.40 | 7.20 | 7.37 | +1.66% | 960,500 |
| 2025-12-23 | 7.40 | 7.40 | 7.08 | 7.25 | -1.63% | 2,054,500 |
| 2025-12-22 | 7.65 | 7.68 | 7.35 | 7.37 | -4.04% | 2,522,700 |
| 2025-12-19 | 7.71 | 7.72 | 7.63 | 7.68 | +0.39% | 3,719,100 |
| 2025-12-18 | 7.70 | 7.77 | 7.63 | 7.65 | -0.39% | 834,000 |
| 2025-12-17 | 7.65 | 7.73 | 7.62 | 7.68 | +0.39% | 763,100 |
| 2025-12-16 | 7.72 | 7.75 | 7.65 | 7.65 | -1.29% | 769,800 |
| 2025-12-15 | 7.70 | 7.78 | 7.68 | 7.75 | +0.26% | 759,100 |
| 2025-12-12 | 7.75 | 7.84 | 7.69 | 7.73 | -0.51% | 798,800 |
| 2025-12-11 | 7.64 | 7.77 | 7.63 | 7.77 | +1.57% | 1,046,100 |
| 2025-12-10 | 7.71 | 7.71 | 7.60 | 7.65 | +0.00% | 1,151,100 |
| 2025-12-09 | 7.76 | 7.79 | 7.65 | 7.65 | -1.03% | 854,000 |
| 2025-12-08 | 7.97 | 7.97 | 7.71 | 7.73 | -2.15% | 1,422,100 |
| 2025-12-05 | 8.05 | 8.06 | 7.89 | 7.90 | -1.99% | 884,800 |
| 2025-12-04 | 8.05 | 8.14 | 8.05 | 8.06 | -0.37% | 414,400 |
| 2025-12-03 | 8.01 | 8.15 | 8.01 | 8.09 | +1.00% | 580,800 |
| 2025-12-02 | 8.04 | 8.14 | 7.99 | 8.01 | -0.87% | 813,300 |
| 2025-12-01 | 8.05 | 8.29 | 8.02 | 8.08 | -0.49% | 1,026,900 |
| 2025-11-28 | 8.00 | 8.18 | 7.97 | 8.12 | +1.50% | 781,000 |
| 2025-11-26 | 7.80 | 8.04 | 7.80 | 8.00 | +2.30% | 1,131,300 |
| 2025-11-25 | 7.64 | 7.87 | 7.60 | 7.82 | +2.09% | 675,100 |
| 2025-11-24 | 7.78 | 7.78 | 7.60 | 7.66 | -1.29% | 1,354,900 |
| 2025-11-21 | 7.65 | 7.83 | 7.63 | 7.76 | +1.17% | 1,263,100 |
| 2025-11-20 | 7.94 | 7.96 | 7.67 | 7.67 | -2.04% | 1,132,100 |
| 2025-11-19 | 7.95 | 7.99 | 7.83 | 7.83 | -1.88% | 997,300 |
| 2025-11-18 | 8.00 | 8.04 | 7.83 | 7.98 | +0.63% | 1,206,100 |
| 2025-11-17 | 8.28 | 8.33 | 7.87 | 7.93 | -9.37% | 2,761,700 |
| 2025-11-14 | 8.75 | 8.80 | 8.58 | 8.75 | -0.34% | 2,008,200 |
| 2025-11-13 | 9.02 | 9.06 | 8.60 | 8.78 | -2.44% | 1,799,900 |
| 2025-11-12 | 9.05 | 9.10 | 8.88 | 9.00 | -0.66% | 1,521,100 |
| 2025-11-11 | 9.03 | 9.09 | 8.93 | 9.06 | +0.67% | 856,500 |
| 2025-11-10 | 8.87 | 9.12 | 8.72 | 9.00 | +1.69% | 1,221,100 |
| 2025-11-07 | 9.10 | 9.18 | 8.73 | 8.85 | -3.28% | 1,571,400 |
| 2025-11-06 | 8.86 | 9.32 | 8.85 | 9.15 | +3.62% | 2,018,600 |
| 2025-11-05 | 8.35 | 8.86 | 8.33 | 8.83 | +8.88% | 2,684,000 |
| 2025-11-04 | 8.08 | 8.13 | 8.03 | 8.11 | +0.62% | 764,500 |
| 2025-11-03 | 8.02 | 8.10 | 7.96 | 8.06 | +0.00% | 718,300 |
| 2025-10-31 | 8.05 | 8.11 | 8.00 | 8.06 | -0.12% | 881,300 |
| 2025-10-30 | 8.05 | 8.14 | 8.05 | 8.07 | -0.25% | 600,200 |
| 2025-10-29 | 8.17 | 8.18 | 8.05 | 8.09 | -0.98% | 981,500 |
| 2025-10-28 | 8.15 | 8.22 | 8.11 | 8.17 | +0.37% | 528,600 |
| 2025-10-27 | 8.21 | 8.25 | 8.08 | 8.14 | -0.73% | 1,085,200 |
| 2025-10-24 | 8.21 | 8.26 | 8.16 | 8.20 | +0.12% | 764,000 |
| 2025-10-23 | 8.19 | 8.23 | 8.16 | 8.19 | +0.12% | 387,000 |
| 2025-10-22 | 8.20 | 8.27 | 8.11 | 8.18 | +0.00% | 549,500 |
| 2025-10-21 | 8.28 | 8.32 | 8.16 | 8.18 | -1.33% | 786,600 |
| 2025-10-20 | 8.21 | 8.32 | 8.18 | 8.29 | +0.85% | 704,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+9.18%). Schwächster Monat: Aug (-9.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Icahn Enterprises LP (IEP)?
6.65 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von IEP?
9.32 im Hoch und 6.51 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Icahn Enterprises LP?
Historisch war der stärkste Kalendermonat von IEP der Jul (Durchschnitt +9.18%), der schwächste der Aug (Durchschnitt -9.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.