Börse:
83,988$
0,56%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
83,919$
Ask:
84,058$
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 82,28 | 83,86 | 81,96 | 83,52 | 1,56% | 1.738.295,00 |
| 24.05.2022 | 81,58 | 82,39 | 80,56 | 82,24 | 0,46% | 1.631.360,00 |
| 23.05.2022 | 80,95 | 82,80 | 80,86 | 81,86 | 2,57% | 1.884.481,00 |
| 20.05.2022 | 81,43 | 81,84 | 78,18 | 79,81 | -1,98% | 1.663.284,00 |
| 19.05.2022 | 80,44 | 82,47 | 79,68 | 81,42 | 0,31% | 1.590.554,00 |
| 18.05.2022 | 84,73 | 84,90 | 81,01 | 81,17 | -4,62% | 2.467.713,00 |
| 17.05.2022 | 84,51 | 85,31 | 83,80 | 85,10 | 2,19% | 1.572.204,00 |
| 16.05.2022 | 84,04 | 84,04 | 81,93 | 83,28 | -0,56% | 1.558.782,00 |
| 13.05.2022 | 83,80 | 84,78 | 83,26 | 83,75 | 0,31% | 1.457.151,00 |
| 12.05.2022 | 82,43 | 83,72 | 81,97 | 83,49 | 1,07% | 1.168.014,00 |
| 11.05.2022 | 83,35 | 84,60 | 82,33 | 82,61 | -1,36% | 1.712.901,00 |
| 10.05.2022 | 86,67 | 86,68 | 83,27 | 83,75 | -1,87% | 1.691.003,00 |
| 09.05.2022 | 83,80 | 85,95 | 83,53 | 85,35 | 1,01% | 2.228.389,00 |
| 06.05.2022 | 85,01 | 85,28 | 82,88 | 84,50 | -0,82% | 1.405.436,00 |
| 05.05.2022 | 87,00 | 87,25 | 84,24 | 85,20 | -3,19% | 1.854.695,00 |
| 04.05.2022 | 85,30 | 88,25 | 84,77 | 88,01 | 3,44% | 1.800.772,00 |
| 03.05.2022 | 84,37 | 86,28 | 84,24 | 85,08 | 1,27% | 1.541.180,00 |
| 02.05.2022 | 83,47 | 84,80 | 82,49 | 84,01 | 1,16% | 1.771.634,00 |
| 29.04.2022 | 84,50 | 85,84 | 82,84 | 83,05 | -2,36% | 1.874.670,00 |
| 28.04.2022 | 84,91 | 85,61 | 83,53 | 85,06 | 0,85% | 1.998.276,00 |
| 27.04.2022 | 84,45 | 85,65 | 83,53 | 84,34 | 0,62% | 2.000.577,00 |
| 26.04.2022 | 86,00 | 88,14 | 82,28 | 83,82 | -2,93% | 2.955.277,00 |
| 25.04.2022 | 85,36 | 86,63 | 83,43 | 86,35 | 0,77% | 2.752.202,00 |
| 22.04.2022 | 87,16 | 87,59 | 85,55 | 85,69 | -2,74% | 1.639.523,00 |
| 21.04.2022 | 88,08 | 89,09 | 87,67 | 88,10 | 0,57% | 1.410.550,00 |
| 20.04.2022 | 86,75 | 87,91 | 86,75 | 87,60 | 1,98% | 1.324.580,00 |
| 19.04.2022 | 84,00 | 86,13 | 83,73 | 85,90 | 2,46% | 1.238.566,00 |
| 18.04.2022 | 83,20 | 84,38 | 83,14 | 83,84 | 0,16% | 1.360.145,00 |
| 14.04.2022 | 83,34 | 84,30 | 83,20 | 83,71 | 0,56% | 4.479.214,00 |
| 13.04.2022 | 82,32 | 83,37 | 82,20 | 83,24 | 1,01% | 1.397.776,00 |
| 12.04.2022 | 82,21 | 83,74 | 82,03 | 82,41 | -0,21% | 1.790.470,00 |
| 11.04.2022 | 82,92 | 85,02 | 82,50 | 82,58 | -0,57% | 1.577.021,00 |
| 08.04.2022 | 83,40 | 83,78 | 82,69 | 83,05 | -0,26% | 1.657.749,00 |
| 07.04.2022 | 83,08 | 83,86 | 82,29 | 83,27 | -0,25% | 1.732.092,00 |
| 06.04.2022 | 82,46 | 83,71 | 81,80 | 83,48 | 0,77% | 1.990.400,00 |
| 05.04.2022 | 82,81 | 83,73 | 81,83 | 82,84 | -1,98% | 2.729.148,00 |
| 04.04.2022 | 84,54 | 85,18 | 81,99 | 84,51 | -0,83% | 2.329.196,00 |
| 01.04.2022 | 88,59 | 89,16 | 84,45 | 85,22 | -3,24% | 1.980.135,00 |
| 31.03.2022 | 89,63 | 89,66 | 88,03 | 88,07 | -1,49% | 1.997.507,00 |
| 30.03.2022 | 90,93 | 90,93 | 88,82 | 89,40 | -1,70% | 1.255.686,00 |
| 29.03.2022 | 89,32 | 91,25 | 89,32 | 90,95 | 1,85% | 1.508.117,00 |
| 28.03.2022 | 88,66 | 89,42 | 87,47 | 89,30 | 0,37% | 1.176.487,00 |
| 25.03.2022 | 88,89 | 89,54 | 88,21 | 88,97 | 0,02% | 764.319,00 |
| 24.03.2022 | 88,00 | 90,00 | 87,47 | 88,95 | 1,16% | 1.438.921,00 |
| 23.03.2022 | 88,71 | 89,07 | 87,72 | 87,93 | -1,38% | 1.446.021,00 |
| 22.03.2022 | 89,26 | 90,14 | 88,68 | 89,16 | 0,50% | 1.296.983,00 |
| 21.03.2022 | 88,76 | 89,63 | 87,52 | 88,72 | 0,06% | 1.486.273,00 |
| 18.03.2022 | 89,51 | 89,68 | 87,30 | 88,67 | -1,77% | 3.201.248,00 |
| 17.03.2022 | 88,96 | 91,38 | 88,55 | 90,27 | -0,04% | 1.862.833,00 |
| 16.03.2022 | 88,34 | 90,99 | 88,10 | 90,31 | 3,01% | 1.960.355,00 |
| 15.03.2022 | 87,78 | 88,38 | 86,63 | 87,67 | 0,59% | 1.514.440,00 |
| 14.03.2022 | 86,56 | 87,85 | 86,26 | 87,16 | 1,87% | 2.121.258,00 |
| 11.03.2022 | 86,69 | 87,65 | 85,38 | 85,56 | -0,68% | 1.367.450,00 |
| 10.03.2022 | 85,73 | 86,55 | 84,77 | 86,15 | -1,34% | 1.738.721,00 |
| 09.03.2022 | 85,12 | 88,29 | 84,82 | 87,32 | 4,56% | 2.786.430,00 |
| 08.03.2022 | 83,81 | 86,43 | 83,28 | 83,51 | 0,38% | 2.582.513,00 |
| 07.03.2022 | 87,79 | 87,93 | 82,97 | 83,19 | -5,41% | 2.468.045,00 |
| 04.03.2022 | 90,94 | 90,94 | 87,04 | 87,95 | -4,05% | 2.729.580,00 |
| 03.03.2022 | 91,95 | 92,70 | 90,65 | 91,66 | 0,02% | 1.556.573,00 |
| 02.03.2022 | 89,82 | 92,17 | 89,53 | 91,64 | 2,63% | 2.322.236,00 |
| 01.03.2022 | 91,49 | 91,92 | 88,48 | 89,29 | -2,74% | 1.936.632,00 |
| 28.02.2022 | 90,46 | 92,13 | 90,20 | 91,81 | 0,11% | 1.653.820,00 |
| 25.02.2022 | 92,45 | 93,15 | 91,12 | 91,71 | -0,26% | 2.019.569,00 |
| 24.02.2022 | 90,77 | 92,25 | 89,43 | 91,95 | 0,73% | 2.270.349,00 |
| 23.02.2022 | 93,86 | 94,02 | 91,18 | 91,28 | -2,49% | 1.577.347,00 |
| 22.02.2022 | 93,93 | 94,83 | 92,99 | 93,61 | -0,21% | 1.493.755,00 |
| 18.02.2022 | 93,40 | 94,84 | 93,17 | 93,81 | 0,18% | 1.502.029,00 |
| 17.02.2022 | 94,51 | 95,39 | 93,42 | 93,64 | -1,41% | 1.611.481,00 |
| 16.02.2022 | 94,19 | 95,35 | 93,22 | 94,98 | 0,70% | 1.423.388,00 |
| 15.02.2022 | 93,78 | 95,28 | 93,38 | 94,32 | 1,44% | 1.640.225,00 |
| 14.02.2022 | 93,00 | 93,58 | 91,97 | 92,98 | 0,18% | 1.211.335,00 |
| 11.02.2022 | 93,08 | 94,69 | 92,31 | 92,81 | -0,19% | 1.326.777,00 |
| 10.02.2022 | 93,89 | 95,00 | 92,48 | 92,99 | -1,78% | 1.485.828,00 |
| 09.02.2022 | 94,58 | 94,99 | 93,82 | 94,68 | 1,09% | 1.381.177,00 |
| 08.02.2022 | 95,00 | 95,19 | 93,00 | 93,66 | -0,68% | 1.787.496,00 |
| 07.02.2022 | 94,53 | 94,94 | 93,51 | 94,30 | -0,24% | 1.243.348,00 |
| 04.02.2022 | 94,37 | 95,27 | 92,82 | 94,53 | -0,33% | 1.349.831,00 |
| 03.02.2022 | 96,01 | 96,59 | 94,58 | 94,84 | -1,30% | 2.010.769,00 |
| 02.02.2022 | 94,65 | 96,30 | 93,96 | 96,09 | 0,80% | 1.985.348,00 |
| 01.02.2022 | 92,82 | 95,46 | 92,13 | 95,33 | 2,52% | 1.961.973,00 |
| 31.01.2022 | 92,97 | 93,20 | 91,56 | 92,99 | -0,72% | 1.930.850,00 |
| 28.01.2022 | 92,85 | 93,71 | 91,30 | 93,66 | 0,47% | 1.850.792,00 |
| 27.01.2022 | 94,21 | 95,69 | 92,41 | 93,22 | -0,70% | 1.857.428,00 |
| 26.01.2022 | 95,14 | 97,56 | 92,74 | 93,88 | -0,07% | 2.766.511,00 |
| 25.01.2022 | 91,54 | 96,00 | 87,64 | 93,95 | 3,07% | 4.805.157,00 |
| 24.01.2022 | 90,54 | 91,71 | 88,70 | 91,15 | -0,45% | 3.580.727,00 |
| 21.01.2022 | 92,53 | 93,23 | 91,37 | 91,56 | -0,80% | 1.822.725,00 |
| 20.01.2022 | 94,28 | 94,57 | 92,12 | 92,30 | -1,98% | 1.381.658,00 |
| 19.01.2022 | 96,29 | 96,29 | 93,97 | 94,16 | -1,89% | 1.440.382,00 |
| 18.01.2022 | 95,76 | 96,63 | 94,73 | 95,97 | -0,55% | 1.809.516,00 |
| 14.01.2022 | 94,89 | 96,59 | 94,19 | 96,50 | 1,24% | 2.156.983,00 |
| 13.01.2022 | 92,89 | 95,77 | 92,86 | 95,32 | 3,00% | 1.935.377,00 |
| 12.01.2022 | 92,42 | 92,72 | 91,33 | 92,54 | 0,17% | 1.151.174,00 |
| 11.01.2022 | 92,32 | 92,58 | 90,74 | 92,38 | 0,02% | 1.461.851,00 |
| 10.01.2022 | 93,02 | 94,09 | 91,79 | 92,36 | -1,13% | 1.860.491,00 |
| 07.01.2022 | 93,70 | 94,36 | 93,13 | 93,42 | -0,63% | 1.672.009,00 |
| 06.01.2022 | 93,58 | 94,80 | 92,61 | 94,01 | 1,00% | 1.854.997,00 |
| 05.01.2022 | 93,08 | 94,78 | 92,80 | 93,08 | 0,37% | 2.489.532,00 |
| 04.01.2022 | 88,94 | 93,00 | 88,43 | 92,74 | 4,81% | 2.443.958,00 |
| 03.01.2022 | 88,26 | 89,26 | 87,94 | 88,48 | 0,25% | 1.412.131,00 |