Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 131,13 | 131,26 | 127,70 | 130,01 | -0,29% | - |
25.02.2021 | 129,50 | 132,61 | 129,05 | 130,38 | 1,11% | - |
24.02.2021 | 128,52 | 129,21 | 128,19 | 128,95 | 0,51% | - |
23.02.2021 | 127,44 | 128,94 | 127,23 | 128,29 | -0,56% | - |
22.02.2021 | 128,52 | 129,45 | 127,38 | 129,02 | -2,58% | - |
19.02.2021 | 136,18 | 136,29 | 131,54 | 132,43 | -6,48% | - |
18.02.2021 | 141,87 | 142,59 | 139,04 | 141,60 | -1,23% | - |
17.02.2021 | 143,28 | 144,16 | 142,19 | 143,37 | -0,04% | - |
16.02.2021 | 143,60 | 144,16 | 0,00 | 143,43 | -0,81% | - |
12.02.2021 | 142,98 | 145,13 | 142,98 | 144,60 | 0,94% | - |
11.02.2021 | 142,94 | 143,76 | 141,78 | 143,25 | 0,10% | - |
10.02.2021 | 142,32 | 143,58 | 0,00 | 143,11 | 0,78% | - |
09.02.2021 | 142,43 | 142,96 | 141,17 | 142,00 | 0,07% | - |
08.02.2021 | 141,19 | 141,92 | 140,41 | 141,90 | 1,04% | - |
05.02.2021 | 139,00 | 140,78 | 139,00 | 140,44 | 1,61% | - |
04.02.2021 | 137,98 | 138,21 | 137,78 | 138,21 | 1,50% | - |
03.02.2021 | 135,87 | 137,29 | 135,11 | 136,16 | -0,42% | - |
02.02.2021 | 136,73 | 136,73 | 136,73 | 136,73 | 2,13% | - |
01.02.2021 | 133,43 | 133,89 | 133,43 | 133,88 | 0,54% | - |
29.01.2021 | 133,17 | 134,13 | 131,72 | 133,15 | -1,52% | - |
28.01.2021 | 134,26 | 136,01 | 133,98 | 135,21 | 1,57% | - |
27.01.2021 | 136,91 | 137,35 | 132,97 | 133,12 | -3,98% | - |
26.01.2021 | 138,24 | 139,94 | 137,59 | 138,64 | -0,64% | - |
25.01.2021 | 139,58 | 139,99 | 137,77 | 139,53 | 0,93% | - |
22.01.2021 | 137,13 | 138,57 | 137,13 | 138,25 | 0,00% | - |
21.01.2021 | 138,02 | 138,30 | 138,02 | 138,26 | -1,64% | - |
20.01.2021 | 139,25 | 140,87 | 138,59 | 140,57 | 2,41% | - |
19.01.2021 | 139,76 | 140,26 | 137,20 | 137,26 | -1,09% | - |
15.01.2021 | 139,28 | 141,25 | 138,58 | 138,77 | -0,39% | - |
14.01.2021 | 139,03 | 140,72 | 138,63 | 139,32 | 0,55% | - |
13.01.2021 | 136,43 | 139,63 | 136,18 | 138,55 | 0,04% | - |
12.01.2021 | 138,48 | 138,60 | 137,20 | 138,50 | -0,06% | - |
11.01.2021 | 138,77 | 139,95 | 138,57 | 138,58 | -0,23% | - |
08.01.2021 | 140,16 | 140,66 | 137,57 | 138,90 | -0,80% | - |
07.01.2021 | 138,45 | 140,16 | 137,97 | 140,02 | 1,84% | - |
06.01.2021 | 137,04 | 138,11 | 136,21 | 137,48 | 2,82% | - |
05.01.2021 | 134,54 | 134,80 | 133,65 | 133,71 | -0,28% | - |
04.01.2021 | 135,96 | 136,28 | 133,51 | 134,09 | -2,23% | - |
31.12.2020 | 136,07 | 137,45 | 135,52 | 137,14 | 0,63% | - |
30.12.2020 | 136,91 | 137,02 | 135,70 | 136,29 | 0,96% | - |
29.12.2020 | 135,21 | 136,05 | 134,69 | 134,99 | -0,53% | - |
28.12.2020 | 137,10 | 138,34 | 132,91 | 135,71 | 0,90% | - |
24.12.2020 | 135,57 | 138,50 | 132,95 | 134,50 | -0,15% | - |
23.12.2020 | 134,62 | 135,72 | 134,43 | 134,70 | 0,14% | - |
22.12.2020 | 135,52 | 135,66 | 134,27 | 134,51 | -0,10% | - |
21.12.2020 | 132,52 | 135,00 | 132,26 | 134,64 | 0,48% | - |
18.12.2020 | 134,63 | 136,74 | 133,38 | 134,00 | 0,64% | - |
17.12.2020 | 132,49 | 133,90 | 132,42 | 133,15 | 1,69% | - |
16.12.2020 | 131,38 | 131,81 | 130,13 | 130,93 | 0,65% | - |
15.12.2020 | 129,19 | 130,93 | 128,87 | 130,09 | 1,29% | - |
14.12.2020 | 130,71 | 131,21 | 128,13 | 128,44 | -1,62% | - |
11.12.2020 | 130,02 | 130,82 | 129,55 | 130,55 | 0,07% | - |
10.12.2020 | 131,02 | 131,22 | 129,86 | 130,45 | 0,50% | - |
09.12.2020 | 129,43 | 129,88 | 128,51 | 129,80 | 0,84% | - |
08.12.2020 | 128,98 | 134,82 | 128,30 | 128,72 | 0,03% | - |
07.12.2020 | 128,57 | 128,91 | 128,05 | 128,68 | 0,97% | - |
04.12.2020 | 127,20 | 127,63 | 127,20 | 127,44 | 1,50% | - |
03.12.2020 | 126,57 | 127,26 | 125,21 | 125,56 | -1,35% | - |
02.12.2020 | 126,84 | 127,28 | 123,61 | 127,28 | -0,52% | - |
01.12.2020 | 128,27 | 128,43 | 126,43 | 127,94 | 1,21% | - |
30.11.2020 | 126,26 | 127,05 | 125,54 | 126,40 | -2,23% | - |
27.11.2020 | 126,07 | 129,29 | 126,07 | 129,28 | 2,42% | - |
25.11.2020 | 127,35 | 128,45 | 125,67 | 126,23 | -1,32% | - |
24.11.2020 | 127,32 | 128,49 | 126,94 | 127,92 | 0,72% | - |
23.11.2020 | 127,72 | 128,12 | 126,33 | 127,01 | -0,70% | - |
20.11.2020 | 127,58 | 128,43 | 127,04 | 127,90 | 0,84% | - |
19.11.2020 | 126,23 | 132,65 | 124,11 | 126,83 | 0,43% | - |
18.11.2020 | 127,72 | 127,72 | 125,79 | 126,29 | 0,97% | - |
17.11.2020 | 126,78 | 128,22 | 125,07 | 125,08 | -1,19% | - |
16.11.2020 | 125,96 | 126,89 | 125,74 | 126,59 | 1,28% | - |
13.11.2020 | 125,01 | 125,26 | 124,28 | 124,98 | 0,55% | - |
12.11.2020 | 124,57 | 125,10 | 122,45 | 124,30 | -1,01% | - |
11.11.2020 | 125,28 | 126,36 | 123,24 | 125,56 | -1,74% | - |
10.11.2020 | 124,72 | 128,88 | 124,11 | 127,79 | 3,99% | - |
09.11.2020 | 124,60 | 125,58 | 0,00 | 122,88 | -0,71% | - |
06.11.2020 | 123,37 | 124,35 | 122,51 | 123,76 | 0,69% | - |
05.11.2020 | 121,53 | 123,21 | 120,81 | 122,91 | 3,32% | - |
04.11.2020 | 118,65 | 119,96 | 118,03 | 118,96 | -0,78% | - |
03.11.2020 | 120,23 | 121,49 | 118,67 | 119,90 | 1,86% | - |
02.11.2020 | 117,12 | 118,00 | 116,02 | 117,71 | 3,16% | - |
30.10.2020 | 115,16 | 116,73 | 113,43 | 114,10 | 1,01% | - |
29.10.2020 | 111,25 | 113,18 | 110,68 | 112,96 | 0,41% | - |
28.10.2020 | 114,53 | 114,76 | 110,67 | 112,49 | -4,48% | - |
27.10.2020 | 116,44 | 117,77 | 115,53 | 117,76 | 0,48% | - |
26.10.2020 | 117,10 | 117,40 | 115,72 | 117,20 | -0,76% | - |
23.10.2020 | 118,39 | 118,72 | 117,43 | 118,10 | -0,09% | - |
22.10.2020 | 117,05 | 120,61 | 116,66 | 118,20 | 0,28% | - |
21.10.2020 | 0,00 | 118,82 | 0,00 | 117,87 | 0,70% | - |
20.10.2020 | 116,57 | 117,68 | 114,80 | 117,06 | -0,25% | - |
19.10.2020 | 116,16 | 117,35 | 113,29 | 117,35 | 0,96% | - |
16.10.2020 | 116,65 | 117,33 | 115,82 | 116,23 | 0,27% | - |
15.10.2020 | 115,67 | 116,77 | 115,15 | 115,92 | -2,34% | - |
14.10.2020 | 117,58 | 118,76 | 115,84 | 118,69 | 0,94% | - |
13.10.2020 | 119,08 | 119,08 | 117,02 | 117,58 | -0,19% | - |
12.10.2020 | 117,46 | 118,89 | 117,21 | 117,81 | 0,99% | - |
09.10.2020 | 117,73 | 117,90 | 115,98 | 116,65 | 0,09% | - |
08.10.2020 | 115,99 | 116,66 | 115,54 | 116,54 | 1,18% | - |
07.10.2020 | 115,66 | 116,28 | 114,32 | 115,18 | 0,40% | - |
06.10.2020 | 114,67 | 116,02 | 113,99 | 114,72 | 0,14% | - |
05.10.2020 | 114,68 | 114,69 | 114,53 | 114,56 | 1,25% | - |