Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 60,42 | 60,57 | 59,46 | 59,58 | -1,97% | - |
25.02.2021 | 60,73 | 61,03 | 59,95 | 60,77 | 0,21% | - |
24.02.2021 | 60,65 | 60,75 | 60,64 | 60,65 | 0,11% | - |
23.02.2021 | 60,24 | 61,00 | 59,51 | 60,58 | -1,40% | - |
22.02.2021 | 60,83 | 61,92 | 60,74 | 61,44 | 1,89% | - |
19.02.2021 | 59,81 | 60,61 | 59,60 | 60,30 | 1,67% | - |
18.02.2021 | 59,75 | 59,77 | 59,11 | 59,31 | -0,34% | - |
17.02.2021 | 59,45 | 59,92 | 59,12 | 59,51 | 0,30% | - |
16.02.2021 | 59,07 | 59,56 | 58,62 | 59,33 | -0,31% | - |
12.02.2021 | 59,93 | 60,64 | 59,29 | 59,52 | 0,04% | - |
11.02.2021 | 59,22 | 59,67 | 57,71 | 59,49 | -3,13% | - |
10.02.2021 | 61,38 | 61,79 | 61,03 | 61,42 | 1,29% | - |
09.02.2021 | 60,92 | 61,23 | 60,49 | 60,63 | 0,36% | - |
08.02.2021 | 59,96 | 60,60 | 59,71 | 60,42 | 0,94% | - |
05.02.2021 | 59,26 | 59,95 | 59,18 | 59,86 | 2,57% | - |
04.02.2021 | 58,60 | 59,02 | 58,25 | 58,36 | -0,21% | - |
03.02.2021 | 58,10 | 59,50 | 57,75 | 58,48 | -0,58% | - |
02.02.2021 | 59,07 | 59,83 | 58,60 | 58,82 | 1,00% | - |
01.02.2021 | 58,43 | 58,43 | 58,23 | 58,23 | 0,16% | - |
29.01.2021 | 58,67 | 59,17 | 56,80 | 58,14 | -0,54% | - |
28.01.2021 | 58,36 | 58,52 | 58,36 | 58,45 | 1,17% | - |
27.01.2021 | 59,26 | 59,41 | 57,64 | 57,78 | -3,62% | - |
26.01.2021 | 60,05 | 60,58 | 59,64 | 59,95 | -2,26% | - |
25.01.2021 | 61,49 | 61,76 | 60,55 | 61,33 | 1,27% | - |
22.01.2021 | 59,76 | 60,91 | 59,64 | 60,56 | -0,66% | - |
21.01.2021 | 61,29 | 61,45 | 59,89 | 60,96 | -0,96% | - |
20.01.2021 | 60,69 | 61,72 | 60,49 | 61,55 | 2,24% | - |
19.01.2021 | 60,22 | 60,72 | 60,06 | 60,20 | 0,44% | - |
15.01.2021 | 59,25 | 60,45 | 59,11 | 59,94 | -0,58% | - |
14.01.2021 | 60,38 | 61,10 | 60,00 | 60,29 | -0,78% | - |
13.01.2021 | 60,37 | 61,05 | 59,82 | 60,76 | -1,42% | - |
12.01.2021 | 61,72 | 61,72 | 61,63 | 61,64 | 0,75% | - |
11.01.2021 | 60,78 | 61,52 | 60,74 | 61,18 | 1,61% | - |
08.01.2021 | 60,59 | 60,79 | 59,39 | 60,21 | -2,26% | - |
07.01.2021 | 61,62 | 61,74 | 61,03 | 61,60 | 0,59% | - |
06.01.2021 | 60,83 | 61,95 | 0,00 | 61,24 | 4,11% | - |
05.01.2021 | 58,77 | 59,37 | 58,45 | 58,82 | 0,58% | - |
04.01.2021 | 58,63 | 58,76 | 57,78 | 58,48 | -1,42% | - |
31.12.2020 | 58,88 | 59,49 | 58,74 | 59,33 | -0,18% | - |
30.12.2020 | 59,41 | 59,74 | 59,20 | 59,43 | 1,19% | - |
29.12.2020 | 58,98 | 59,41 | 58,53 | 58,73 | -0,87% | - |
28.12.2020 | 59,57 | 59,73 | 58,27 | 59,25 | -0,52% | - |
24.12.2020 | 59,27 | 59,57 | 58,17 | 59,56 | 0,39% | - |
23.12.2020 | 59,77 | 60,29 | 59,03 | 59,33 | 0,10% | - |
22.12.2020 | 58,81 | 59,37 | 58,53 | 59,27 | -0,10% | - |
21.12.2020 | 58,16 | 59,52 | 58,15 | 59,33 | -0,83% | - |
18.12.2020 | 60,26 | 60,44 | 59,50 | 59,82 | 0,03% | - |
17.12.2020 | 59,79 | 60,25 | 59,60 | 59,81 | -0,02% | - |
16.12.2020 | 60,70 | 60,72 | 59,60 | 59,82 | -0,64% | - |
15.12.2020 | 60,22 | 60,86 | 59,96 | 60,20 | 0,39% | - |
14.12.2020 | 61,50 | 61,64 | 59,89 | 59,97 | -2,11% | - |
11.12.2020 | 61,69 | 61,69 | 60,94 | 61,26 | 0,86% | - |
10.12.2020 | 61,77 | 71,49 | 60,74 | 60,74 | -10,12% | - |
09.12.2020 | 61,67 | 74,48 | 61,65 | 67,58 | 11,81% | - |
08.12.2020 | 60,37 | 60,89 | 60,16 | 60,44 | 0,46% | - |
07.12.2020 | 60,17 | 60,17 | 60,17 | 60,17 | 0,02% | - |
04.12.2020 | 59,42 | 60,42 | 58,94 | 60,15 | 3,08% | - |
03.12.2020 | 58,35 | 58,35 | 58,35 | 58,35 | -0,51% | - |
02.12.2020 | 58,81 | 59,61 | 58,28 | 58,65 | -0,59% | - |
01.12.2020 | 59,01 | 59,15 | 58,29 | 59,00 | 1,63% | - |
30.11.2020 | 58,65 | 59,06 | 57,89 | 58,06 | -1,18% | - |
27.11.2020 | 58,75 | 59,04 | 57,70 | 58,75 | -0,20% | - |
25.11.2020 | 59,06 | 59,88 | 58,62 | 58,87 | -0,73% | - |
24.11.2020 | 58,77 | 59,38 | 58,55 | 59,30 | 3,27% | - |
23.11.2020 | 57,66 | 58,04 | 57,37 | 57,43 | -0,14% | - |
20.11.2020 | 57,27 | 57,73 | 56,93 | 57,51 | -2,15% | - |
19.11.2020 | 57,18 | 58,78 | 56,47 | 58,77 | 2,60% | - |
18.11.2020 | 57,58 | 57,96 | 56,98 | 57,28 | -2,23% | - |
17.11.2020 | 56,88 | 58,59 | 56,74 | 58,59 | 3,26% | - |
16.11.2020 | 56,48 | 56,90 | 55,98 | 56,74 | 0,68% | - |
13.11.2020 | 56,37 | 56,37 | 56,35 | 56,35 | 3,45% | - |
12.11.2020 | 55,16 | 55,28 | 54,00 | 54,47 | -2,88% | - |
11.11.2020 | 56,30 | 56,74 | 55,32 | 56,09 | -1,93% | - |
10.11.2020 | 55,87 | 57,25 | 0,00 | 57,19 | 4,10% | - |
09.11.2020 | 56,22 | 56,67 | 54,37 | 54,94 | 3,49% | - |
06.11.2020 | 52,92 | 53,42 | 52,51 | 53,08 | 0,40% | - |
05.11.2020 | 52,40 | 53,39 | 52,17 | 52,87 | 2,32% | - |
04.11.2020 | 51,93 | 52,54 | 51,48 | 51,67 | -2,11% | - |
03.11.2020 | 52,00 | 53,06 | 51,86 | 52,79 | 4,16% | - |
02.11.2020 | 50,32 | 50,84 | 49,69 | 50,68 | 3,64% | - |
30.10.2020 | 50,06 | 50,25 | 48,60 | 48,90 | -1,63% | - |
29.10.2020 | 48,88 | 49,95 | 48,16 | 49,71 | 1,70% | - |
28.10.2020 | 49,62 | 50,13 | 48,19 | 48,88 | -4,61% | - |
27.10.2020 | 51,22 | 51,49 | 50,34 | 51,24 | -0,77% | - |
26.10.2020 | 52,59 | 52,61 | 51,27 | 51,64 | -4,21% | - |
23.10.2020 | 53,45 | 53,91 | 52,93 | 53,91 | 0,26% | - |
22.10.2020 | 53,62 | 54,06 | 53,03 | 53,77 | -4,55% | - |
21.10.2020 | 55,61 | 56,33 | 55,20 | 56,33 | 2,56% | - |
20.10.2020 | 54,98 | 55,70 | 54,63 | 54,92 | -1,55% | - |
19.10.2020 | 55,68 | 55,81 | 54,62 | 55,79 | 0,63% | - |
16.10.2020 | 55,47 | 55,97 | 55,32 | 55,44 | -1,51% | - |
15.10.2020 | 54,58 | 56,29 | 54,56 | 56,29 | 4,51% | - |
14.10.2020 | 53,86 | 54,45 | 53,78 | 53,86 | 0,35% | - |
13.10.2020 | 53,92 | 53,92 | 53,67 | 53,67 | -0,10% | - |
12.10.2020 | 53,92 | 54,62 | 53,70 | 53,72 | 1,24% | - |
09.10.2020 | 53,35 | 53,78 | 52,97 | 53,06 | -0,15% | - |
08.10.2020 | 53,08 | 53,19 | 52,50 | 53,14 | 0,24% | - |
07.10.2020 | 53,43 | 53,43 | 52,53 | 53,02 | 1,50% | - |
06.10.2020 | 52,66 | 53,34 | 52,12 | 52,23 | -0,60% | - |
05.10.2020 | 0,00 | 52,75 | 0,00 | 52,55 | 0,94% | - |