124,700$
0,17%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 123,97 | 124,67 | 123,21 | 124,46 | 1,18% | 1.363.838,00 |
26.03.2024 | 123,04 | 123,86 | 122,39 | 123,01 | -0,31% | 1.740.491,00 |
25.03.2024 | 123,88 | 124,23 | 123,07 | 123,40 | -0,29% | 1.321.203,00 |
22.03.2024 | 124,61 | 124,89 | 123,69 | 123,75 | -0,54% | 2.397.299,00 |
21.03.2024 | 122,00 | 124,57 | 121,64 | 124,42 | 2,45% | 2.014.348,00 |
20.03.2024 | 121,43 | 121,88 | 120,19 | 121,45 | 0,37% | 2.535.108,00 |
19.03.2024 | 120,46 | 121,23 | 120,19 | 121,00 | 0,55% | 1.949.954,00 |
18.03.2024 | 118,99 | 120,43 | 118,67 | 120,34 | 1,70% | 3.021.432,00 |
15.03.2024 | 116,54 | 118,95 | 116,24 | 118,33 | 2,71% | 7.281.403,00 |
14.03.2024 | 116,75 | 116,75 | 113,83 | 115,21 | -0,66% | 2.864.627,00 |
13.03.2024 | 115,21 | 116,06 | 114,68 | 115,97 | 1,04% | 2.036.014,00 |
12.03.2024 | 114,16 | 115,26 | 113,37 | 114,78 | 0,66% | 1.765.209,00 |
11.03.2024 | 114,85 | 115,23 | 112,32 | 114,03 | -0,54% | 1.972.474,00 |
08.03.2024 | 114,44 | 116,07 | 114,25 | 114,65 | 0,28% | 2.038.562,00 |
07.03.2024 | 116,08 | 116,88 | 114,24 | 114,33 | -1,00% | 2.759.174,00 |
06.03.2024 | 114,45 | 116,15 | 114,30 | 115,48 | 1,21% | 2.290.442,00 |
05.03.2024 | 112,51 | 115,78 | 112,35 | 114,10 | 1,61% | 2.556.660,00 |
04.03.2024 | 113,48 | 114,22 | 112,28 | 112,29 | -0,80% | 1.742.996,00 |
01.03.2024 | 111,48 | 113,35 | 111,17 | 113,19 | 2,14% | 2.190.514,00 |
29.02.2024 | 111,66 | 111,71 | 110,71 | 110,82 | -0,49% | 3.660.519,00 |
28.02.2024 | 111,51 | 112,05 | 111,17 | 111,37 | 0,02% | 1.632.258,00 |
27.02.2024 | 112,18 | 112,37 | 110,59 | 111,35 | -0,80% | 1.794.648,00 |
26.02.2024 | 110,64 | 112,68 | 110,46 | 112,25 | 1,33% | 2.085.191,00 |
23.02.2024 | 110,87 | 111,02 | 110,12 | 110,78 | 0,24% | 1.690.000,00 |
22.02.2024 | 109,19 | 110,67 | 108,98 | 110,52 | 1,71% | 2.020.916,00 |
21.02.2024 | 107,42 | 108,71 | 107,01 | 108,66 | 1,14% | 1.673.345,00 |
20.02.2024 | 107,51 | 108,29 | 106,95 | 107,43 | -0,32% | 2.322.898,00 |
16.02.2024 | 108,17 | 108,67 | 107,48 | 107,77 | -0,30% | 2.594.387,00 |
15.02.2024 | 107,20 | 108,58 | 106,63 | 108,09 | 1,40% | 1.524.885,00 |
14.02.2024 | 105,36 | 107,17 | 105,36 | 106,60 | 1,31% | 2.048.251,00 |
13.02.2024 | 105,12 | 105,40 | 103,97 | 105,22 | -0,77% | 2.295.823,00 |
12.02.2024 | 105,89 | 106,41 | 105,20 | 106,04 | 0,03% | 1.378.158,00 |
09.02.2024 | 105,97 | 106,08 | 104,96 | 106,01 | 0,37% | 1.474.686,00 |
08.02.2024 | 105,20 | 106,23 | 104,63 | 105,62 | 0,53% | 2.223.618,00 |
07.02.2024 | 104,86 | 105,61 | 103,90 | 105,06 | 0,77% | 1.885.313,00 |
06.02.2024 | 104,63 | 105,00 | 103,63 | 104,26 | 0,07% | 2.120.922,00 |
05.02.2024 | 102,40 | 104,37 | 102,20 | 104,19 | 1,04% | 2.589.441,00 |
02.02.2024 | 101,75 | 103,55 | 101,38 | 103,12 | 1,08% | 1.665.214,00 |
01.02.2024 | 101,24 | 102,23 | 100,56 | 102,02 | 1,63% | 1.725.061,00 |
31.01.2024 | 101,95 | 102,20 | 100,01 | 100,38 | -1,56% | 2.070.162,00 |
30.01.2024 | 100,64 | 102,25 | 100,45 | 101,97 | 0,57% | 1.712.974,00 |
29.01.2024 | 101,43 | 102,04 | 100,66 | 101,39 | -0,36% | 1.833.102,00 |
26.01.2024 | 101,49 | 103,35 | 101,41 | 101,76 | -0,25% | 2.058.069,00 |
25.01.2024 | 102,21 | 103,40 | 101,46 | 102,02 | 1,17% | 2.280.136,00 |
24.01.2024 | 101,83 | 102,22 | 100,01 | 100,84 | -0,17% | 3.385.358,00 |
23.01.2024 | 97,80 | 101,31 | 96,28 | 101,01 | 4,04% | 5.705.757,00 |
22.01.2024 | 96,33 | 97,80 | 96,11 | 97,09 | 0,86% | 2.931.544,00 |
19.01.2024 | 95,91 | 96,73 | 94,81 | 96,26 | 0,92% | 3.234.582,00 |
18.01.2024 | 94,28 | 95,55 | 94,28 | 95,38 | 1,40% | 2.401.496,00 |
17.01.2024 | 93,72 | 94,60 | 93,18 | 94,06 | 0,01% | 2.425.920,00 |
16.01.2024 | 93,64 | 94,32 | 92,96 | 94,05 | 0,00% | 3.323.940,00 |
12.01.2024 | 95,17 | 95,40 | 93,88 | 94,05 | -0,58% | 1.966.155,00 |
11.01.2024 | 94,67 | 95,05 | 93,63 | 94,60 | 0,01% | 1.812.785,00 |
10.01.2024 | 94,59 | 94,82 | 94,03 | 94,59 | -0,23% | 1.446.856,00 |
09.01.2024 | 94,77 | 95,08 | 93,70 | 94,81 | -0,97% | 1.930.189,00 |
08.01.2024 | 94,08 | 95,80 | 93,24 | 95,74 | 2,30% | 2.349.717,00 |
05.01.2024 | 93,43 | 94,41 | 93,38 | 93,59 | -0,21% | 1.792.752,00 |
04.01.2024 | 94,42 | 94,75 | 92,69 | 93,79 | -1,22% | 3.393.352,00 |
03.01.2024 | 96,59 | 96,59 | 94,46 | 94,94 | -1,90% | 2.835.878,00 |
02.01.2024 | 97,03 | 97,87 | 96,41 | 96,78 | -0,89% | 2.290.615,00 |
29.12.2023 | 97,83 | 98,13 | 97,23 | 97,65 | -0,18% | 1.174.928,00 |
28.12.2023 | 97,85 | 98,08 | 97,62 | 97,83 | 0,00% | 840.560,00 |
27.12.2023 | 97,72 | 98,20 | 97,50 | 97,83 | 0,11% | 1.110.305,00 |
26.12.2023 | 97,47 | 98,03 | 97,30 | 97,72 | 0,26% | 883.394,00 |
22.12.2023 | 97,09 | 97,84 | 96,98 | 97,47 | 0,59% | 1.118.614,00 |
21.12.2023 | 96,82 | 96,96 | 96,29 | 96,90 | 1,02% | 1.225.735,00 |
20.12.2023 | 96,30 | 97,43 | 95,87 | 95,92 | -0,85% | 2.292.852,00 |
19.12.2023 | 96,14 | 96,78 | 96,00 | 96,74 | 1,03% | 2.053.859,00 |
18.12.2023 | 96,15 | 96,60 | 95,29 | 95,75 | -0,52% | 2.119.134,00 |
15.12.2023 | 95,81 | 96,44 | 95,69 | 96,25 | 0,46% | 6.229.378,00 |
14.12.2023 | 95,06 | 96,13 | 94,67 | 95,81 | -2,28% | 4.213.016,00 |
13.12.2023 | 98,03 | 98,47 | 96,61 | 98,05 | 0,43% | 2.970.686,00 |
12.12.2023 | 98,27 | 98,42 | 97,52 | 97,63 | -0,31% | 2.122.683,00 |
11.12.2023 | 96,68 | 98,15 | 96,20 | 97,93 | 2,67% | 2.524.012,00 |
08.12.2023 | 95,20 | 96,11 | 94,88 | 95,38 | -0,17% | 2.186.329,00 |
07.12.2023 | 95,08 | 95,64 | 94,34 | 95,54 | 0,87% | 2.095.424,00 |
06.12.2023 | 94,78 | 95,73 | 94,21 | 94,72 | 0,89% | 2.261.526,00 |
05.12.2023 | 93,18 | 94,37 | 92,87 | 93,88 | 0,17% | 2.536.767,00 |
04.12.2023 | 92,24 | 94,69 | 91,80 | 93,72 | 0,58% | 3.473.374,00 |
01.12.2023 | 91,93 | 93,39 | 91,73 | 93,18 | 1,51% | 1.963.597,00 |
30.11.2023 | 91,77 | 92,20 | 91,29 | 91,79 | 0,53% | 2.554.624,00 |
29.11.2023 | 91,50 | 91,87 | 90,66 | 91,31 | 0,41% | 1.510.562,00 |
28.11.2023 | 91,90 | 92,09 | 90,83 | 90,94 | -0,87% | 2.596.748,00 |
27.11.2023 | 91,51 | 92,03 | 91,25 | 91,74 | -0,28% | 1.296.833,00 |
24.11.2023 | 91,12 | 92,01 | 91,12 | 92,00 | 0,83% | 654.244,00 |
22.11.2023 | 91,28 | 91,57 | 90,45 | 91,24 | -0,21% | 1.566.876,00 |
21.11.2023 | 91,40 | 91,61 | 90,75 | 91,43 | -0,49% | 1.779.459,00 |
20.11.2023 | 91,21 | 92,15 | 90,74 | 91,88 | 0,57% | 1.883.044,00 |
17.11.2023 | 91,23 | 91,71 | 90,98 | 91,36 | 0,46% | 2.163.948,00 |
16.11.2023 | 90,54 | 91,64 | 90,29 | 90,94 | 0,55% | 2.073.784,00 |
15.11.2023 | 91,03 | 91,50 | 90,30 | 90,44 | -0,24% | 1.859.430,00 |
14.11.2023 | 89,15 | 91,09 | 88,97 | 90,66 | 3,07% | 2.159.685,00 |
13.11.2023 | 88,20 | 88,73 | 87,58 | 87,96 | -0,34% | 1.637.306,00 |
10.11.2023 | 86,48 | 88,40 | 86,41 | 88,26 | 2,66% | 2.033.009,00 |
09.11.2023 | 86,72 | 87,47 | 85,77 | 85,97 | -0,72% | 1.582.471,00 |
08.11.2023 | 86,66 | 87,12 | 86,01 | 86,59 | 0,15% | 1.758.669,00 |
07.11.2023 | 86,12 | 86,72 | 85,14 | 86,46 | 0,07% | 1.964.275,00 |
06.11.2023 | 86,89 | 87,15 | 85,79 | 86,40 | -0,46% | 1.451.592,00 |
03.11.2023 | 85,31 | 87,33 | 84,75 | 86,80 | 2,86% | 2.463.379,00 |
02.11.2023 | 84,20 | 85,29 | 83,18 | 84,39 | 1,49% | 2.066.684,00 |