13,280$
-3,21%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 13,75 | 13,75 | 13,25 | 13,29 | -3,13% | 1.649.137,00 |
16.05.2024 | 13,63 | 13,80 | 13,47 | 13,72 | 0,44% | 1.221.712,00 |
15.05.2024 | 14,13 | 14,15 | 13,51 | 13,66 | -2,01% | 1.595.727,00 |
14.05.2024 | 13,83 | 14,01 | 13,65 | 13,94 | 2,27% | 2.055.006,00 |
13.05.2024 | 13,56 | 13,91 | 13,50 | 13,63 | 1,11% | 1.289.296,00 |
10.05.2024 | 13,51 | 13,51 | 13,20 | 13,48 | 0,22% | 924.059,00 |
09.05.2024 | 13,48 | 13,53 | 13,36 | 13,45 | 0,37% | 718.187,00 |
08.05.2024 | 13,20 | 13,54 | 13,16 | 13,40 | 0,07% | 1.058.552,00 |
07.05.2024 | 13,42 | 13,88 | 13,34 | 13,39 | 0,22% | 1.799.345,00 |
06.05.2024 | 13,26 | 13,68 | 13,24 | 13,36 | 1,44% | 1.314.325,00 |
03.05.2024 | 13,38 | 13,67 | 13,14 | 13,17 | 0,61% | 1.483.504,00 |
02.05.2024 | 12,64 | 13,20 | 12,56 | 13,09 | 4,05% | 2.915.136,00 |
01.05.2024 | 13,10 | 13,65 | 12,41 | 12,58 | -15,91% | 9.079.244,00 |
30.04.2024 | 15,46 | 15,62 | 14,92 | 14,96 | -4,47% | 1.962.287,00 |
29.04.2024 | 15,14 | 15,72 | 15,14 | 15,66 | 3,92% | 1.954.304,00 |
26.04.2024 | 14,87 | 15,34 | 14,82 | 15,07 | 1,48% | 1.097.285,00 |
25.04.2024 | 14,92 | 15,08 | 14,61 | 14,85 | -0,27% | 1.095.328,00 |
24.04.2024 | 14,89 | 14,97 | 14,56 | 14,89 | 0,27% | 1.333.618,00 |
23.04.2024 | 14,71 | 15,00 | 14,71 | 14,85 | 0,27% | 908.655,00 |
22.04.2024 | 14,59 | 14,88 | 14,44 | 14,81 | 1,65% | 1.164.445,00 |
19.04.2024 | 14,75 | 14,83 | 14,14 | 14,57 | -5,51% | 2.734.246,00 |
18.04.2024 | 15,17 | 15,47 | 15,06 | 15,42 | 2,19% | 951.778,00 |
17.04.2024 | 15,33 | 15,57 | 15,09 | 15,09 | -0,59% | 1.096.362,00 |
16.04.2024 | 15,18 | 15,38 | 15,03 | 15,18 | -0,85% | 1.757.696,00 |
15.04.2024 | 15,47 | 15,75 | 15,23 | 15,31 | 0,07% | 1.116.581,00 |
12.04.2024 | 15,80 | 15,91 | 15,26 | 15,30 | -3,59% | 1.540.423,00 |
11.04.2024 | 16,03 | 16,16 | 15,72 | 15,87 | -1,43% | 1.135.581,00 |
10.04.2024 | 15,71 | 16,19 | 15,52 | 16,10 | 0,31% | 1.568.282,00 |
09.04.2024 | 15,56 | 16,08 | 15,55 | 16,05 | 3,48% | 1.020.244,00 |
08.04.2024 | 15,68 | 15,88 | 15,41 | 15,51 | -1,15% | 1.490.173,00 |
05.04.2024 | 16,05 | 16,10 | 15,52 | 15,69 | -2,49% | 2.434.894,00 |
04.04.2024 | 17,16 | 17,29 | 16,04 | 16,09 | -6,72% | 1.646.809,00 |
03.04.2024 | 16,95 | 17,58 | 16,95 | 17,25 | 1,65% | 2.218.890,00 |
02.04.2024 | 16,58 | 16,99 | 16,44 | 16,97 | 1,25% | 2.023.711,00 |
01.04.2024 | 16,73 | 17,01 | 16,59 | 16,76 | 1,02% | 1.456.908,00 |
28.03.2024 | 16,23 | 16,75 | 16,23 | 16,59 | 2,47% | 1.757.929,00 |
27.03.2024 | 15,77 | 16,19 | 15,74 | 16,19 | 3,72% | 867.926,00 |
26.03.2024 | 15,65 | 15,73 | 15,49 | 15,61 | 0,39% | 773.567,00 |
25.03.2024 | 15,45 | 15,93 | 15,45 | 15,55 | 1,37% | 763.663,00 |
22.03.2024 | 15,63 | 15,69 | 15,32 | 15,34 | -1,92% | 934.753,00 |
21.03.2024 | 15,57 | 15,70 | 15,48 | 15,64 | 1,16% | 871.335,00 |
20.03.2024 | 15,02 | 15,58 | 15,02 | 15,46 | 1,84% | 872.508,00 |
19.03.2024 | 15,17 | 15,47 | 15,11 | 15,18 | 0,33% | 1.011.154,00 |
18.03.2024 | 15,44 | 15,56 | 15,07 | 15,13 | -2,76% | 1.327.451,00 |
15.03.2024 | 15,18 | 15,65 | 15,13 | 15,56 | 2,03% | 2.894.882,00 |
14.03.2024 | 15,58 | 15,63 | 15,09 | 15,25 | -2,62% | 1.865.042,00 |
13.03.2024 | 15,97 | 16,33 | 15,64 | 15,66 | -2,37% | 1.443.433,00 |
12.03.2024 | 16,80 | 16,80 | 15,98 | 16,04 | -3,20% | 1.299.067,00 |
11.03.2024 | 16,10 | 16,74 | 16,05 | 16,57 | 1,97% | 1.095.635,00 |
08.03.2024 | 17,04 | 17,12 | 16,24 | 16,25 | -3,73% | 1.280.670,00 |
07.03.2024 | 16,39 | 16,97 | 16,26 | 16,88 | 4,20% | 1.691.782,00 |
06.03.2024 | 16,91 | 16,92 | 16,18 | 16,20 | -3,74% | 1.672.072,00 |
05.03.2024 | 16,68 | 17,17 | 16,68 | 16,83 | 0,00% | 954.490,00 |
04.03.2024 | 17,22 | 17,36 | 16,77 | 16,83 | -2,21% | 1.867.693,00 |
01.03.2024 | 16,96 | 17,31 | 16,86 | 17,21 | 1,71% | 1.089.086,00 |
29.02.2024 | 16,72 | 17,13 | 16,67 | 16,92 | 2,42% | 1.673.551,00 |
28.02.2024 | 16,87 | 17,11 | 16,52 | 16,52 | -3,28% | 980.316,00 |
27.02.2024 | 17,47 | 17,52 | 16,88 | 17,08 | -1,04% | 2.180.582,00 |
26.02.2024 | 17,15 | 17,37 | 17,03 | 17,26 | 0,06% | 1.099.459,00 |
23.02.2024 | 17,16 | 17,33 | 16,99 | 17,25 | 0,82% | 1.222.060,00 |
22.02.2024 | 16,92 | 17,28 | 16,88 | 17,11 | 0,47% | 1.336.533,00 |
21.02.2024 | 16,46 | 17,05 | 16,41 | 17,03 | 3,46% | 1.300.129,00 |
20.02.2024 | 15,88 | 16,55 | 15,80 | 16,46 | 2,24% | 1.792.243,00 |
16.02.2024 | 16,73 | 16,73 | 16,05 | 16,10 | -4,51% | 1.362.979,00 |
15.02.2024 | 16,37 | 16,88 | 16,29 | 16,86 | 3,31% | 1.600.194,00 |
14.02.2024 | 16,36 | 16,41 | 15,94 | 16,32 | 0,43% | 1.638.026,00 |
13.02.2024 | 16,29 | 16,56 | 16,10 | 16,25 | -3,27% | 3.128.747,00 |
12.02.2024 | 15,53 | 16,82 | 15,53 | 16,80 | 8,25% | 3.059.708,00 |
09.02.2024 | 15,93 | 15,94 | 15,48 | 15,52 | -3,66% | 2.263.966,00 |
08.02.2024 | 16,20 | 16,37 | 15,49 | 16,11 | -1,71% | 5.284.278,00 |
07.02.2024 | 15,78 | 16,41 | 15,19 | 16,39 | 14,06% | 4.440.499,00 |
06.02.2024 | 14,23 | 14,60 | 14,02 | 14,37 | -0,96% | 2.814.666,00 |
05.02.2024 | 14,72 | 14,79 | 14,30 | 14,51 | -3,27% | 1.848.550,00 |
02.02.2024 | 14,71 | 15,16 | 14,60 | 15,00 | 0,47% | 1.706.469,00 |
01.02.2024 | 14,75 | 14,96 | 14,51 | 14,93 | 2,54% | 3.829.855,00 |
31.01.2024 | 15,13 | 15,14 | 14,49 | 14,56 | -3,51% | 3.604.932,00 |
30.01.2024 | 15,04 | 15,34 | 14,99 | 15,09 | -0,66% | 1.380.491,00 |
29.01.2024 | 15,24 | 15,26 | 14,93 | 15,19 | -0,85% | 1.410.620,00 |
26.01.2024 | 15,15 | 15,50 | 15,13 | 15,32 | 1,86% | 1.098.154,00 |
25.01.2024 | 15,05 | 15,11 | 14,83 | 15,04 | 1,55% | 885.145,00 |
24.01.2024 | 15,17 | 15,17 | 14,72 | 14,81 | -1,07% | 1.072.233,00 |
23.01.2024 | 15,17 | 15,26 | 14,85 | 14,97 | 0,34% | 1.575.694,00 |
22.01.2024 | 15,06 | 15,31 | 14,92 | 14,92 | -0,53% | 1.514.235,00 |
19.01.2024 | 14,76 | 15,08 | 14,50 | 15,00 | 2,18% | 1.143.964,00 |
18.01.2024 | 14,71 | 14,73 | 14,46 | 14,68 | 0,07% | 1.115.807,00 |
17.01.2024 | 15,06 | 15,18 | 14,66 | 14,67 | -4,43% | 1.303.273,00 |
16.01.2024 | 15,57 | 15,57 | 15,28 | 15,35 | -0,26% | 920.948,00 |
12.01.2024 | 15,89 | 15,95 | 15,38 | 15,39 | -1,72% | 719.255,00 |
11.01.2024 | 15,67 | 15,74 | 15,41 | 15,66 | 0,06% | 1.006.616,00 |
10.01.2024 | 15,42 | 15,71 | 15,42 | 15,65 | 0,77% | 796.500,00 |
09.01.2024 | 15,60 | 15,62 | 15,39 | 15,53 | -2,20% | 1.526.546,00 |
08.01.2024 | 15,41 | 15,88 | 15,41 | 15,88 | 2,39% | 1.223.612,00 |
05.01.2024 | 15,21 | 15,73 | 15,19 | 15,51 | 1,51% | 1.436.393,00 |
04.01.2024 | 15,27 | 15,53 | 15,08 | 15,28 | 0,53% | 1.548.448,00 |
03.01.2024 | 15,91 | 16,03 | 15,20 | 15,20 | -6,29% | 2.373.081,00 |
02.01.2024 | 16,17 | 16,59 | 16,10 | 16,22 | -0,98% | 1.111.279,00 |
29.12.2023 | 16,58 | 16,62 | 16,29 | 16,38 | -1,62% | 977.330,00 |
28.12.2023 | 16,90 | 16,98 | 16,56 | 16,65 | -1,89% | 898.686,00 |
27.12.2023 | 17,31 | 17,35 | 16,95 | 16,97 | -1,68% | 1.180.179,00 |
26.12.2023 | 16,66 | 17,33 | 16,66 | 17,26 | 2,98% | 2.681.718,00 |