145,340$
0,66%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.05.2024 | 144,99 | 147,21 | 144,58 | 145,38 | 0,69% | 359.575,00 |
30.04.2024 | 145,74 | 146,11 | 144,06 | 144,38 | -1,37% | 546.920,00 |
29.04.2024 | 144,90 | 148,02 | 144,37 | 146,38 | 2,13% | 676.652,00 |
26.04.2024 | 142,00 | 148,51 | 141,90 | 143,33 | 2,25% | 489.509,00 |
25.04.2024 | 139,84 | 141,25 | 138,92 | 140,18 | 0,12% | 620.212,00 |
24.04.2024 | 139,95 | 140,90 | 139,64 | 140,01 | -0,10% | 428.041,00 |
23.04.2024 | 139,77 | 141,16 | 139,52 | 140,15 | -0,12% | 417.040,00 |
22.04.2024 | 139,55 | 141,15 | 139,25 | 140,32 | 0,70% | 297.464,00 |
19.04.2024 | 139,06 | 139,92 | 138,77 | 139,34 | 0,17% | 276.582,00 |
18.04.2024 | 138,39 | 139,44 | 138,22 | 139,11 | 0,51% | 241.835,00 |
17.04.2024 | 138,88 | 139,48 | 138,35 | 138,40 | -0,14% | 519.389,00 |
16.04.2024 | 137,79 | 139,39 | 137,36 | 138,59 | 0,28% | 281.692,00 |
15.04.2024 | 138,61 | 139,81 | 137,83 | 138,20 | 0,73% | 319.558,00 |
12.04.2024 | 138,17 | 138,95 | 135,96 | 137,20 | -1,39% | 299.234,00 |
11.04.2024 | 139,26 | 140,04 | 138,45 | 139,13 | -0,19% | 265.035,00 |
10.04.2024 | 138,98 | 140,22 | 138,45 | 139,40 | -0,65% | 200.711,00 |
09.04.2024 | 140,42 | 141,10 | 139,36 | 140,31 | -0,14% | 242.550,00 |
08.04.2024 | 141,67 | 142,38 | 140,39 | 140,51 | -0,86% | 312.526,00 |
05.04.2024 | 141,38 | 142,77 | 140,95 | 141,73 | -0,01% | 288.272,00 |
04.04.2024 | 141,83 | 142,75 | 140,97 | 141,75 | 0,62% | 403.637,00 |
03.04.2024 | 140,67 | 141,19 | 139,87 | 140,88 | 0,18% | 258.657,00 |
02.04.2024 | 141,84 | 141,84 | 140,39 | 140,63 | -1,17% | 202.598,00 |
01.04.2024 | 143,79 | 143,79 | 142,12 | 142,29 | -1,11% | 191.085,00 |
28.03.2024 | 144,82 | 145,35 | 143,65 | 143,89 | -0,53% | 247.840,00 |
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% | 314.240,00 |
25.03.2024 | 141,20 | 144,05 | 141,17 | 142,96 | 0,97% | 316.319,00 |
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% | 206.655,00 |
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% | 251.180,00 |
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% | 235.184,00 |
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% | 242.103,00 |
11.03.2024 | 142,79 | 143,38 | 141,98 | 142,74 | -0,24% | 226.613,00 |
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% | 250.090,00 |
06.03.2024 | 142,93 | 143,64 | 142,48 | 143,07 | 0,39% | 183.982,00 |
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% | 259.331,00 |
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% | 171.820,00 |
27.02.2024 | 141,92 | 142,18 | 139,80 | 140,31 | -1,13% | 244.583,00 |
26.02.2024 | 141,50 | 142,05 | 140,80 | 141,92 | 0,40% | 199.224,00 |
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% | 258.373,00 |
20.02.2024 | 137,14 | 140,14 | 136,95 | 139,69 | 1,59% | 372.027,00 |
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% | 462.435,00 |
14.02.2024 | 136,26 | 137,46 | 135,17 | 137,17 | 0,91% | 314.358,00 |
13.02.2024 | 136,69 | 137,33 | 134,98 | 135,93 | -1,22% | 275.866,00 |
12.02.2024 | 139,16 | 140,47 | 137,51 | 137,61 | -0,97% | 473.653,00 |
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% | 617.472,00 |
07.02.2024 | 131,41 | 132,42 | 129,37 | 131,80 | 0,51% | 392.721,00 |
06.02.2024 | 130,48 | 131,40 | 129,30 | 131,13 | 0,37% | 361.296,00 |
05.02.2024 | 129,13 | 131,45 | 128,05 | 130,65 | 0,42% | 319.449,00 |
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% | 537.439,00 |
30.01.2024 | 132,03 | 133,09 | 131,63 | 132,25 | 0,00% | 228.344,00 |
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% | 332.255,00 |
24.01.2024 | 132,12 | 132,29 | 130,54 | 130,78 | -0,80% | 294.335,00 |
23.01.2024 | 131,80 | 131,85 | 130,33 | 131,83 | 0,49% | 217.739,00 |
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% | 336.783,00 |
16.01.2024 | 125,88 | 126,82 | 125,51 | 126,81 | 0,30% | 257.379,00 |
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% | 323.099,00 |
10.01.2024 | 124,46 | 125,42 | 124,23 | 125,19 | 0,45% | 279.569,00 |
09.01.2024 | 123,71 | 124,64 | 122,97 | 124,63 | 0,23% | 250.288,00 |
08.01.2024 | 124,07 | 125,16 | 122,37 | 124,35 | 0,12% | 352.385,00 |
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% | 352.976,00 |
03.01.2024 | 125,15 | 127,26 | 123,15 | 125,36 | 2,02% | 531.551,00 |
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% | 343.535,00 |
27.12.2023 | 126,12 | 126,47 | 125,03 | 125,28 | -0,44% | 281.465,00 |
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% | 412.252,00 |
20.12.2023 | 126,02 | 126,94 | 125,46 | 125,57 | -0,52% | 346.395,00 |
19.12.2023 | 127,71 | 128,13 | 126,03 | 126,23 | -0,65% | 659.097,00 |
18.12.2023 | 126,71 | 127,21 | 125,88 | 127,05 | 0,85% | 223.798,00 |
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% | 347.377,00 |
13.12.2023 | 127,18 | 128,99 | 127,18 | 128,59 | 0,87% | 398.479,00 |
12.12.2023 | 127,65 | 128,10 | 126,68 | 127,48 | -0,07% | 210.138,00 |
11.12.2023 | 127,26 | 127,68 | 126,34 | 127,57 | 0,20% | 213.539,00 |
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% | 253.917,00 |