61,294$
0,01%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 61,33 | 61,38 | 60,88 | 61,29 | -0,01% | - |
| 20.05.2024 | 60,23 | 61,29 | 60,13 | 61,29 | 1,68% | 922.403,00 |
| 17.05.2024 | 60,16 | 60,40 | 59,52 | 60,28 | 0,43% | 1.339.203,00 |
| 16.05.2024 | 60,19 | 60,22 | 59,63 | 60,02 | -0,37% | 422.389,00 |
| 15.05.2024 | 60,88 | 60,95 | 59,98 | 60,24 | -0,59% | 432.448,00 |
| 14.05.2024 | 60,00 | 60,70 | 59,77 | 60,60 | 1,51% | 517.705,00 |
| 13.05.2024 | 59,06 | 59,88 | 59,06 | 59,70 | 1,24% | 463.193,00 |
| 10.05.2024 | 58,93 | 59,03 | 58,58 | 58,97 | 0,20% | 413.621,00 |
| 09.05.2024 | 58,35 | 59,01 | 57,85 | 58,85 | 0,20% | 431.880,00 |
| 08.05.2024 | 57,93 | 58,82 | 57,55 | 58,73 | 1,03% | 399.162,00 |
| 07.05.2024 | 57,29 | 58,74 | 57,29 | 58,13 | 1,79% | 774.017,00 |
| 06.05.2024 | 57,24 | 57,44 | 56,75 | 57,11 | 0,55% | 465.812,00 |
| 03.05.2024 | 56,07 | 56,81 | 55,87 | 56,80 | 2,14% | 513.735,00 |
| 02.05.2024 | 56,71 | 56,83 | 55,29 | 55,61 | -1,94% | 627.575,00 |
| 01.05.2024 | 57,19 | 57,56 | 56,45 | 56,71 | 1,18% | 645.221,00 |
| 30.04.2024 | 56,75 | 57,10 | 55,77 | 56,05 | -2,11% | 515.877,00 |
| 29.04.2024 | 56,96 | 57,78 | 56,96 | 57,26 | 1,33% | 375.747,00 |
| 26.04.2024 | 56,35 | 56,84 | 56,35 | 56,51 | 0,59% | 342.685,00 |
| 25.04.2024 | 56,32 | 56,56 | 55,91 | 56,18 | -0,76% | 316.667,00 |
| 24.04.2024 | 56,03 | 56,63 | 55,90 | 56,61 | 0,86% | 404.449,00 |
| 23.04.2024 | 56,11 | 56,69 | 56,04 | 56,13 | -0,46% | 332.187,00 |
| 22.04.2024 | 57,06 | 57,06 | 56,11 | 56,39 | -1,26% | 423.487,00 |
| 19.04.2024 | 56,18 | 57,15 | 56,18 | 57,11 | 1,26% | 423.735,00 |
| 18.04.2024 | 56,01 | 56,53 | 55,79 | 56,40 | 1,09% | 496.282,00 |
| 17.04.2024 | 56,55 | 56,63 | 55,76 | 55,79 | -0,66% | 414.939,00 |
| 16.04.2024 | 56,31 | 56,40 | 55,61 | 56,16 | -0,67% | 349.751,00 |
| 15.04.2024 | 56,85 | 57,00 | 56,16 | 56,54 | 0,37% | 289.937,00 |
| 12.04.2024 | 56,71 | 56,91 | 56,08 | 56,33 | -1,54% | 294.516,00 |
| 11.04.2024 | 57,91 | 58,01 | 57,09 | 57,21 | -0,95% | 392.636,00 |
| 10.04.2024 | 57,39 | 58,05 | 57,30 | 57,76 | -0,98% | 367.761,00 |
| 09.04.2024 | 57,71 | 58,38 | 57,54 | 58,33 | 1,25% | 300.141,00 |
| 08.04.2024 | 57,48 | 57,97 | 57,11 | 57,61 | 0,77% | 458.894,00 |
| 05.04.2024 | 57,80 | 57,95 | 57,10 | 57,17 | -1,12% | 417.202,00 |
| 04.04.2024 | 57,44 | 58,20 | 57,18 | 57,82 | 1,53% | 558.477,00 |
| 03.04.2024 | 57,35 | 57,64 | 56,79 | 56,95 | -0,96% | 424.152,00 |
| 02.04.2024 | 57,43 | 57,67 | 57,20 | 57,50 | -0,17% | 426.286,00 |
| 01.04.2024 | 57,80 | 57,80 | 57,30 | 57,60 | -0,41% | 383.087,00 |
| 28.03.2024 | 57,64 | 58,13 | 57,64 | 57,84 | 0,35% | 314.234,00 |
| 27.03.2024 | 56,93 | 57,68 | 56,89 | 57,64 | 1,77% | 562.740,00 |
| 26.03.2024 | 56,86 | 57,21 | 56,33 | 56,64 | -0,25% | 507.294,00 |
| 25.03.2024 | 56,50 | 57,15 | 56,41 | 56,78 | 0,62% | 416.512,00 |
| 22.03.2024 | 57,38 | 57,54 | 56,30 | 56,43 | -1,47% | 447.722,00 |
| 21.03.2024 | 56,87 | 57,33 | 56,62 | 57,27 | 1,22% | 466.745,00 |
| 20.03.2024 | 56,83 | 56,88 | 56,19 | 56,58 | -0,56% | 293.631,00 |
| 19.03.2024 | 55,98 | 57,05 | 55,98 | 56,90 | 1,81% | 618.820,00 |
| 18.03.2024 | 56,92 | 56,92 | 55,86 | 55,89 | -1,93% | 875.889,00 |
| 15.03.2024 | 56,59 | 57,49 | 56,59 | 56,99 | 0,23% | 904.444,00 |
| 14.03.2024 | 57,61 | 57,63 | 56,49 | 56,86 | -1,58% | 444.111,00 |
| 13.03.2024 | 57,74 | 58,30 | 57,63 | 57,77 | 0,24% | 530.006,00 |
| 12.03.2024 | 57,54 | 57,74 | 57,23 | 57,63 | 0,17% | 267.178,00 |
| 11.03.2024 | 57,22 | 57,90 | 57,11 | 57,53 | -0,03% | 373.981,00 |
| 08.03.2024 | 57,68 | 58,08 | 57,45 | 57,55 | 0,09% | 300.376,00 |
| 07.03.2024 | 57,07 | 57,54 | 56,83 | 57,50 | 1,66% | 264.048,00 |
| 06.03.2024 | 57,04 | 57,12 | 56,21 | 56,56 | -0,39% | 442.198,00 |
| 05.03.2024 | 56,57 | 57,16 | 56,42 | 56,78 | 0,14% | 355.379,00 |
| 04.03.2024 | 56,93 | 57,35 | 56,68 | 56,70 | -0,02% | 365.152,00 |
| 01.03.2024 | 56,55 | 56,80 | 56,25 | 56,71 | 0,05% | 472.724,00 |
| 29.02.2024 | 56,81 | 57,11 | 56,49 | 56,68 | 0,23% | 608.081,00 |
| 28.02.2024 | 56,06 | 56,78 | 55,76 | 56,55 | 0,35% | 517.045,00 |
| 27.02.2024 | 56,64 | 56,89 | 56,20 | 56,35 | -1,02% | 422.494,00 |
| 26.02.2024 | 57,33 | 57,59 | 56,66 | 56,93 | -0,91% | 433.654,00 |
| 23.02.2024 | 57,83 | 57,83 | 57,20 | 57,45 | -0,28% | 438.978,00 |
| 22.02.2024 | 56,74 | 57,64 | 56,55 | 57,61 | 1,80% | 473.182,00 |
| 21.02.2024 | 56,36 | 56,89 | 56,06 | 56,59 | 0,50% | 571.162,00 |
| 20.02.2024 | 55,00 | 56,38 | 54,63 | 56,31 | 1,19% | 721.965,00 |