144,586$
-0,05%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 144,64 | 145,27 | 144,38 | 144,60 | -0,04% | - |
27.03.2024 | 143,67 | 145,15 | 143,67 | 144,66 | 1,02% | 218.170,00 |
26.03.2024 | 142,83 | 144,31 | 142,62 | 143,20 | 0,17% | 314.251,00 |
25.03.2024 | 141,20 | 144,05 | 141,17 | 142,96 | 0,97% | 316.320,00 |
22.03.2024 | 142,01 | 142,45 | 141,05 | 141,59 | 0,32% | 276.019,00 |
21.03.2024 | 140,31 | 141,60 | 139,30 | 141,14 | 0,84% | 255.837,00 |
20.03.2024 | 139,63 | 140,07 | 139,14 | 139,97 | 0,33% | 219.954,00 |
19.03.2024 | 138,88 | 140,32 | 138,88 | 139,51 | 0,18% | 253.013,00 |
18.03.2024 | 140,93 | 141,30 | 138,93 | 139,26 | -1,23% | 299.728,00 |
15.03.2024 | 140,04 | 142,41 | 139,74 | 141,00 | 0,05% | 599.511,00 |
14.03.2024 | 141,36 | 141,62 | 140,36 | 140,93 | -0,16% | 235.213,00 |
13.03.2024 | 143,00 | 143,00 | 140,93 | 141,16 | -0,88% | 336.764,00 |
12.03.2024 | 142,80 | 142,85 | 141,48 | 142,41 | -0,23% | 242.199,00 |
11.03.2024 | 142,79 | 143,38 | 141,98 | 142,74 | -0,24% | 226.663,00 |
08.03.2024 | 144,71 | 145,08 | 142,97 | 143,09 | -1,08% | 185.255,00 |
07.03.2024 | 144,50 | 145,13 | 143,84 | 144,65 | 1,10% | 250.091,00 |
06.03.2024 | 142,93 | 143,64 | 142,48 | 143,07 | 0,39% | 183.984,00 |
05.03.2024 | 142,27 | 143,21 | 141,74 | 142,52 | 0,39% | 190.208,00 |
04.03.2024 | 140,69 | 142,12 | 140,56 | 141,96 | 1,19% | 260.259,00 |
01.03.2024 | 139,88 | 140,79 | 139,56 | 140,29 | -0,12% | 151.373,00 |
29.02.2024 | 140,63 | 141,63 | 139,83 | 140,46 | 0,04% | 250.582,00 |
28.02.2024 | 139,65 | 141,24 | 139,33 | 140,41 | 0,07% | 189.620,00 |
27.02.2024 | 141,92 | 142,18 | 139,80 | 140,31 | -1,13% | 244.595,00 |
26.02.2024 | 141,50 | 142,05 | 140,80 | 141,92 | 0,40% | 199.254,00 |
23.02.2024 | 141,97 | 142,05 | 140,61 | 141,36 | -0,08% | 190.330,00 |
22.02.2024 | 140,47 | 142,42 | 140,07 | 141,47 | 1,05% | 295.737,00 |
21.02.2024 | 139,08 | 140,11 | 138,99 | 140,00 | 0,22% | 276.273,00 |
20.02.2024 | 137,14 | 140,14 | 136,95 | 139,69 | 1,59% | 373.046,00 |
16.02.2024 | 135,37 | 138,00 | 135,04 | 137,50 | 1,82% | 453.937,00 |
15.02.2024 | 137,17 | 137,81 | 134,57 | 135,04 | -1,55% | 471.417,00 |
14.02.2024 | 136,26 | 137,46 | 135,17 | 137,17 | 0,91% | 334.958,00 |
13.02.2024 | 136,69 | 137,33 | 134,98 | 135,93 | -1,22% | 275.877,00 |
12.02.2024 | 139,16 | 140,47 | 137,51 | 137,61 | -0,97% | 491.253,00 |
09.02.2024 | 132,11 | 139,21 | 131,51 | 138,96 | 5,18% | 650.944,00 |
08.02.2024 | 131,64 | 134,84 | 131,54 | 132,12 | 0,24% | 620.725,00 |
07.02.2024 | 131,41 | 132,42 | 129,37 | 131,80 | 0,51% | 393.013,00 |
06.02.2024 | 130,48 | 131,40 | 129,30 | 131,13 | 0,37% | 369.692,00 |
05.02.2024 | 129,13 | 131,45 | 128,05 | 130,65 | 0,42% | 319.530,00 |
02.02.2024 | 129,96 | 130,71 | 128,69 | 130,10 | -0,31% | 344.843,00 |
01.02.2024 | 130,46 | 131,11 | 129,61 | 130,50 | 0,48% | 298.800,00 |
31.01.2024 | 132,37 | 132,77 | 129,16 | 129,88 | -1,79% | 537.487,00 |
30.01.2024 | 132,03 | 133,09 | 131,63 | 132,25 | 0,00% | 228.363,00 |
29.01.2024 | 131,05 | 132,59 | 130,49 | 132,25 | 0,42% | 187.791,00 |
26.01.2024 | 131,68 | 132,59 | 131,40 | 131,70 | 0,34% | 219.885,00 |
25.01.2024 | 132,03 | 132,38 | 130,38 | 131,25 | 0,36% | 332.302,00 |
24.01.2024 | 132,12 | 132,29 | 130,54 | 130,78 | -0,80% | 294.400,00 |
23.01.2024 | 131,80 | 131,85 | 130,33 | 131,83 | 0,49% | 217.778,00 |
22.01.2024 | 130,90 | 131,80 | 130,56 | 131,19 | 0,30% | 266.190,00 |
19.01.2024 | 129,71 | 131,46 | 128,54 | 130,80 | 1,29% | 417.963,00 |
18.01.2024 | 127,32 | 130,01 | 126,31 | 129,14 | 1,93% | 444.193,00 |
17.01.2024 | 125,94 | 127,27 | 125,89 | 126,69 | -0,09% | 336.850,00 |
16.01.2024 | 125,88 | 126,82 | 125,51 | 126,81 | 0,30% | 257.472,00 |
12.01.2024 | 127,89 | 127,97 | 125,92 | 126,43 | -0,32% | 231.652,00 |
11.01.2024 | 125,38 | 126,97 | 124,94 | 126,84 | 1,32% | 323.136,00 |
10.01.2024 | 124,46 | 125,42 | 124,23 | 125,19 | 0,45% | 279.578,00 |
09.01.2024 | 123,71 | 124,64 | 122,97 | 124,63 | 0,23% | 250.307,00 |
08.01.2024 | 124,07 | 125,16 | 122,37 | 124,35 | 0,12% | 352.405,00 |
05.01.2024 | 123,78 | 124,37 | 122,99 | 124,20 | -0,02% | 422.989,00 |
04.01.2024 | 125,18 | 125,92 | 124,13 | 124,22 | -0,91% | 353.332,00 |
03.01.2024 | 125,15 | 127,26 | 123,15 | 125,36 | 2,02% | 531.783,00 |
02.01.2024 | 122,61 | 124,10 | 122,29 | 122,88 | -0,60% | 313.132,00 |
29.12.2023 | 125,19 | 125,36 | 123,56 | 123,62 | -1,26% | 313.527,00 |
28.12.2023 | 124,98 | 125,80 | 124,40 | 125,20 | -0,06% | 343.618,00 |
27.12.2023 | 126,12 | 126,47 | 125,03 | 125,28 | -0,44% | 283.123,00 |
26.12.2023 | 126,14 | 126,87 | 125,59 | 125,83 | -0,35% | 274.692,00 |
22.12.2023 | 126,40 | 127,05 | 126,12 | 126,27 | 0,29% | 312.238,00 |
21.12.2023 | 126,24 | 126,24 | 124,85 | 125,91 | 0,27% | 421.869,00 |
20.12.2023 | 126,02 | 126,94 | 125,46 | 125,57 | -0,52% | 346.449,00 |
19.12.2023 | 127,71 | 128,13 | 126,03 | 126,23 | -0,65% | 659.100,00 |
18.12.2023 | 126,71 | 127,21 | 125,88 | 127,05 | 0,85% | 240.485,00 |
15.12.2023 | 127,16 | 128,58 | 125,97 | 125,98 | -1,11% | 712.996,00 |
14.12.2023 | 129,08 | 130,01 | 126,88 | 127,40 | -0,93% | 412.923,00 |
13.12.2023 | 127,18 | 128,99 | 127,18 | 128,59 | 0,87% | 424.977,00 |
12.12.2023 | 127,65 | 128,10 | 126,68 | 127,48 | -0,07% | 210.306,00 |
11.12.2023 | 127,26 | 127,68 | 126,34 | 127,57 | 0,20% | 337.976,00 |
08.12.2023 | 126,36 | 127,50 | 125,62 | 127,32 | 0,66% | 265.821,00 |
07.12.2023 | 126,24 | 127,11 | 125,99 | 126,49 | 0,09% | 253.952,00 |
06.12.2023 | 126,39 | 127,30 | 125,88 | 126,37 | 0,30% | 179.521,00 |
05.12.2023 | 128,25 | 128,69 | 125,88 | 125,99 | -1,89% | 178.030,00 |
04.12.2023 | 127,45 | 128,88 | 126,89 | 128,42 | 0,25% | 191.960,00 |
01.12.2023 | 126,42 | 128,54 | 126,42 | 128,10 | 0,95% | 218.283,00 |
30.11.2023 | 125,45 | 127,13 | 124,81 | 126,89 | 1,21% | 300.962,00 |
29.11.2023 | 125,64 | 126,40 | 124,92 | 125,37 | -0,19% | 331.773,00 |
28.11.2023 | 127,00 | 127,01 | 125,49 | 125,61 | -1,09% | 218.011,00 |
27.11.2023 | 127,82 | 128,30 | 126,85 | 127,00 | -1,19% | 367.464,00 |
24.11.2023 | 128,97 | 128,97 | 128,10 | 128,53 | -0,03% | 65.897,00 |
22.11.2023 | 128,45 | 129,20 | 127,36 | 128,57 | 0,52% | 174.832,00 |
21.11.2023 | 127,46 | 128,30 | 127,20 | 127,91 | 0,46% | 160.598,00 |
20.11.2023 | 127,45 | 127,65 | 126,43 | 127,32 | -0,48% | 213.932,00 |
17.11.2023 | 128,56 | 129,08 | 127,61 | 127,93 | 0,30% | 162.670,00 |
16.11.2023 | 127,65 | 128,62 | 126,84 | 127,55 | -0,13% | 216.999,00 |
15.11.2023 | 127,82 | 128,80 | 127,35 | 127,71 | -0,11% | 388.569,00 |
14.11.2023 | 125,95 | 127,86 | 125,31 | 127,85 | 2,67% | 267.352,00 |
13.11.2023 | 125,39 | 125,48 | 124,37 | 124,53 | -0,95% | 183.085,00 |
10.11.2023 | 124,24 | 125,79 | 123,89 | 125,72 | 1,07% | 195.598,00 |
09.11.2023 | 125,69 | 125,69 | 124,07 | 124,39 | -0,58% | 118.583,00 |
08.11.2023 | 124,88 | 125,49 | 124,41 | 125,12 | 0,46% | 175.807,00 |
07.11.2023 | 124,62 | 124,99 | 124,17 | 124,55 | -0,51% | 205.013,00 |
06.11.2023 | 125,27 | 125,73 | 124,75 | 125,19 | -0,13% | 173.549,00 |
03.11.2023 | 124,43 | 125,97 | 124,43 | 125,35 | 1,43% | 278.042,00 |