64,166$
-0,33%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 64,01 | 64,66 | 64,01 | 64,38 | 0,71% | - |
| 17.04.2024 | 63,94 | 64,22 | 63,89 | 63,92 | 0,22% | - |
| 16.04.2024 | 64,32 | 64,45 | 63,66 | 63,79 | -1,21% | - |
| 15.04.2024 | 65,83 | 66,24 | 64,44 | 64,57 | -1,25% | - |
| 12.04.2024 | 65,95 | 66,04 | 65,23 | 65,39 | -1,50% | - |
| 11.04.2024 | 66,90 | 66,90 | 66,29 | 66,38 | -0,40% | - |
| 10.04.2024 | 66,02 | 66,65 | 65,99 | 66,65 | -0,88% | - |
| 09.04.2024 | 66,79 | 67,48 | 66,78 | 67,24 | 1,07% | - |
| 08.04.2024 | 66,65 | 66,84 | 66,47 | 66,53 | 0,19% | - |
| 05.04.2024 | 65,88 | 66,64 | 65,88 | 66,40 | 0,73% | - |
| 04.04.2024 | 66,26 | 66,90 | 65,91 | 65,92 | -1,23% | - |
| 03.04.2024 | 67,15 | 67,36 | 66,67 | 66,74 | -0,83% | - |
| 02.04.2024 | 67,13 | 67,45 | 66,58 | 67,30 | -0,17% | - |
| 28.03.2024 | 67,17 | 67,79 | 67,14 | 67,41 | 0,57% | - |
| 27.03.2024 | 66,73 | 67,27 | 66,66 | 67,03 | 0,96% | - |
| 26.03.2024 | 66,51 | 66,61 | 66,32 | 66,39 | 0,00% | - |
| 25.03.2024 | 65,97 | 66,64 | 65,97 | 66,39 | 0,50% | - |
| 22.03.2024 | 65,61 | 66,19 | 65,61 | 66,06 | 0,75% | - |
| 21.03.2024 | 65,41 | 66,00 | 65,34 | 65,57 | 0,42% | - |
| 20.03.2024 | 64,41 | 65,43 | 64,40 | 65,29 | 0,98% | - |
| 19.03.2024 | 64,62 | 65,19 | 64,34 | 64,66 | -0,34% | - |
| 18.03.2024 | 64,55 | 65,36 | 64,55 | 64,88 | 1,36% | - |
| 15.03.2024 | 64,49 | 64,55 | 63,77 | 64,01 | -0,83% | - |
| 14.03.2024 | 65,20 | 65,20 | 64,22 | 64,54 | -1,17% | - |
| 13.03.2024 | 65,42 | 65,63 | 64,85 | 65,31 | -0,30% | - |
| 12.03.2024 | 65,97 | 66,08 | 64,93 | 65,51 | -0,64% | - |
| 11.03.2024 | 65,14 | 66,32 | 65,13 | 65,93 | 0,99% | - |
| 08.03.2024 | 65,35 | 65,67 | 65,20 | 65,28 | 0,22% | - |
| 07.03.2024 | 64,39 | 65,14 | 64,39 | 65,14 | 1,79% | - |
| 06.03.2024 | 64,31 | 64,39 | 63,73 | 63,99 | 0,21% | - |
| 05.03.2024 | 64,35 | 64,74 | 63,76 | 63,86 | -0,99% | - |
| 04.03.2024 | 65,00 | 65,36 | 64,43 | 64,50 | 0,40% | - |
| 01.03.2024 | 64,13 | 64,24 | 63,30 | 64,24 | 0,22% | - |
| 29.02.2024 | 63,27 | 64,21 | 63,16 | 64,10 | 2,24% | - |
| 28.02.2024 | 62,28 | 63,23 | 62,26 | 62,70 | 0,24% | - |
| 27.02.2024 | 62,76 | 63,28 | 62,41 | 62,55 | 0,08% | - |
| 26.02.2024 | 62,92 | 63,17 | 62,50 | 62,50 | -0,46% | - |
| 23.02.2024 | 61,86 | 62,85 | 61,86 | 62,79 | 1,90% | - |
| 22.02.2024 | 61,88 | 61,88 | 61,31 | 61,62 | 0,01% | - |
| 21.02.2024 | 61,68 | 61,71 | 61,03 | 61,61 | -0,25% | - |
| 20.02.2024 | 61,76 | 62,37 | 61,69 | 61,77 | -0,60% | - |
| 16.02.2024 | 61,91 | 62,61 | 61,63 | 62,14 | -0,14% | - |
| 15.02.2024 | 62,34 | 62,37 | 61,67 | 62,23 | 0,14% | - |
| 14.02.2024 | 60,57 | 62,36 | 60,57 | 62,14 | 4,31% | - |
| 13.02.2024 | 59,47 | 59,92 | 58,94 | 59,58 | -1,51% | - |
| 12.02.2024 | 59,17 | 60,56 | 59,17 | 60,49 | 2,49% | - |
| 09.02.2024 | 59,39 | 59,39 | 58,29 | 59,03 | -0,26% | - |
| 08.02.2024 | 58,42 | 59,51 | 58,42 | 59,18 | 1,31% | - |
| 07.02.2024 | 57,54 | 58,53 | 57,54 | 58,42 | 2,05% | - |
| 06.02.2024 | 57,99 | 58,01 | 56,69 | 57,24 | -1,99% | - |
| 05.02.2024 | 58,87 | 58,87 | 57,47 | 58,40 | -1,82% | - |
| 02.02.2024 | 59,02 | 59,74 | 57,30 | 59,49 | 0,32% | - |
| 01.02.2024 | 58,62 | 59,47 | 55,11 | 59,30 | 6,88% | - |
| 31.01.2024 | 56,49 | 56,67 | 55,48 | 55,48 | -1,98% | - |
| 30.01.2024 | 56,73 | 57,01 | 56,42 | 56,60 | -0,42% | - |
| 29.01.2024 | 57,04 | 57,04 | 56,35 | 56,84 | -0,59% | - |
| 26.01.2024 | 57,05 | 57,67 | 57,05 | 57,18 | 0,54% | - |
| 25.01.2024 | 56,58 | 56,89 | 55,86 | 56,87 | 1,79% | 1.828.142,00 |
| 24.01.2024 | 57,21 | 57,48 | 55,81 | 55,87 | -1,52% | 981.073,00 |
| 23.01.2024 | 56,94 | 57,36 | 56,47 | 56,73 | 0,67% | 1.170.541,00 |
| 22.01.2024 | 55,61 | 56,43 | 55,39 | 56,35 | 1,48% | 1.137.109,00 |
| 19.01.2024 | 54,96 | 55,57 | 54,06 | 55,53 | 1,24% | 1.982.022,00 |
| 18.01.2024 | 54,63 | 55,17 | 54,48 | 54,85 | 0,40% | 1.209.332,00 |
| 17.01.2024 | 54,82 | 55,48 | 54,45 | 54,63 | -1,53% | 1.689.503,00 |
| 16.01.2024 | 55,14 | 55,97 | 54,82 | 55,48 | -1,56% | 1.792.345,00 |
| 12.01.2024 | 57,04 | 57,27 | 56,20 | 56,36 | -0,49% | 1.090.944,00 |
| 11.01.2024 | 57,44 | 57,67 | 56,22 | 56,64 | -1,15% | 1.805.302,00 |
| 10.01.2024 | 56,67 | 57,51 | 56,28 | 57,30 | 0,40% | 1.014.746,00 |
| 09.01.2024 | 56,78 | 57,28 | 56,53 | 57,07 | -0,17% | 1.320.964,00 |
| 08.01.2024 | 57,49 | 57,87 | 56,41 | 57,17 | -0,38% | 1.937.153,00 |
| 05.01.2024 | 56,61 | 57,44 | 56,29 | 57,39 | 1,31% | 1.587.058,00 |
| 04.01.2024 | 55,81 | 56,87 | 55,66 | 56,65 | 1,43% | 1.790.264,00 |
| 03.01.2024 | 56,02 | 56,27 | 55,16 | 55,85 | -1,98% | 2.755.586,00 |
| 02.01.2024 | 56,30 | 57,40 | 56,00 | 56,98 | -0,94% | 2.129.493,00 |
| 29.12.2023 | 57,89 | 58,28 | 57,47 | 57,52 | -0,74% | 936.023,00 |
| 28.12.2023 | 57,91 | 58,54 | 57,72 | 57,95 | 0,07% | 1.066.350,00 |
| 27.12.2023 | 57,61 | 57,97 | 57,41 | 57,91 | 0,52% | 803.565,00 |
| 26.12.2023 | 56,99 | 57,92 | 56,95 | 57,61 | 0,72% | 686.214,00 |
| 22.12.2023 | 56,81 | 57,62 | 56,81 | 57,20 | 0,83% | 1.014.706,00 |
| 21.12.2023 | 56,10 | 56,80 | 55,76 | 56,73 | 1,85% | 1.337.430,00 |
| 20.12.2023 | 57,21 | 57,21 | 55,61 | 55,70 | -2,94% | 2.998.439,00 |
| 19.12.2023 | 57,84 | 58,12 | 57,10 | 57,39 | -0,12% | 2.361.452,00 |
| 18.12.2023 | 58,51 | 58,87 | 57,26 | 57,46 | -1,66% | 3.236.643,00 |
| 15.12.2023 | 58,98 | 59,67 | 58,22 | 58,43 | -1,20% | 4.433.411,00 |
| 14.12.2023 | 59,75 | 60,76 | 59,02 | 59,14 | 0,32% | 2.870.248,00 |
| 13.12.2023 | 56,96 | 59,29 | 56,82 | 58,95 | 3,02% | 1.741.066,00 |
| 12.12.2023 | 57,53 | 57,53 | 56,38 | 57,22 | -0,63% | 1.738.994,00 |
| 11.12.2023 | 57,35 | 57,77 | 57,00 | 57,58 | 0,12% | 1.257.611,00 |
| 08.12.2023 | 57,04 | 57,69 | 57,00 | 57,51 | 0,52% | 2.048.798,00 |
| 07.12.2023 | 57,46 | 57,61 | 56,35 | 57,21 | -0,26% | 2.495.403,00 |
| 06.12.2023 | 56,49 | 57,65 | 56,49 | 57,36 | 1,96% | 2.354.676,00 |
| 05.12.2023 | 56,50 | 56,66 | 55,58 | 56,26 | -0,72% | 2.291.058,00 |
| 04.12.2023 | 56,14 | 57,21 | 55,94 | 56,67 | 0,59% | 2.430.481,00 |
| 01.12.2023 | 55,14 | 56,49 | 55,01 | 56,34 | 1,90% | 1.784.757,00 |
| 30.11.2023 | 54,81 | 55,54 | 54,48 | 55,29 | 0,86% | 2.378.471,00 |
| 29.11.2023 | 53,90 | 54,98 | 53,79 | 54,82 | 2,07% | 2.148.309,00 |
| 28.11.2023 | 54,41 | 54,41 | 53,69 | 53,71 | -0,81% | 1.456.058,00 |
| 27.11.2023 | 53,87 | 54,36 | 53,57 | 54,15 | -0,24% | 1.589.491,00 |
| 24.11.2023 | 53,75 | 54,65 | 53,69 | 54,28 | 1,29% | 573.858,00 |
| 22.11.2023 | 53,75 | 53,97 | 53,23 | 53,59 | -0,30% | 1.191.134,00 |