64,490$
0,84%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 64,16 | 64,59 | 63,96 | 64,48 | 0,83% | 37.183,00 |
| 17.04.2024 | 63,87 | 64,31 | 63,81 | 63,95 | 0,27% | 239.099,00 |
| 16.04.2024 | 64,11 | 64,53 | 63,53 | 63,78 | -1,27% | 319.271,00 |
| 15.04.2024 | 66,15 | 66,48 | 64,36 | 64,60 | -1,37% | 124.956,00 |
| 12.04.2024 | 65,71 | 66,19 | 65,19 | 65,50 | -1,30% | 261.432,00 |
| 11.04.2024 | 66,77 | 66,78 | 66,22 | 66,36 | -0,63% | 199.811,00 |
| 10.04.2024 | 65,92 | 66,81 | 65,92 | 66,78 | -0,85% | 285.338,00 |
| 09.04.2024 | 67,06 | 67,63 | 66,69 | 67,35 | 1,11% | 251.978,00 |
| 08.04.2024 | 66,70 | 67,02 | 66,47 | 66,61 | 0,20% | 125.608,00 |
| 05.04.2024 | 66,07 | 66,76 | 65,98 | 66,48 | 0,77% | 259.958,00 |
| 04.04.2024 | 66,37 | 67,00 | 65,74 | 65,97 | -1,17% | 353.802,00 |
| 03.04.2024 | 67,25 | 67,54 | 66,61 | 66,75 | -1,01% | 246.171,00 |
| 02.04.2024 | 67,21 | 67,49 | 66,40 | 67,43 | -0,71% | 228.818,00 |
| 01.04.2024 | 67,54 | 67,96 | 66,97 | 67,91 | 0,83% | 111.175,00 |
| 28.03.2024 | 67,24 | 67,85 | 67,12 | 67,35 | 0,33% | 173.572,00 |
| 27.03.2024 | 66,74 | 67,38 | 66,60 | 67,13 | 0,99% | 231.381,00 |
| 26.03.2024 | 66,68 | 66,70 | 66,19 | 66,47 | -0,08% | 229.559,00 |
| 25.03.2024 | 66,22 | 66,69 | 66,22 | 66,52 | 0,42% | 116.301,00 |
| 22.03.2024 | 65,86 | 66,28 | 65,46 | 66,24 | 1,07% | 586.867,00 |
| 21.03.2024 | 65,25 | 66,08 | 65,15 | 65,54 | 0,51% | 434.324,00 |
| 20.03.2024 | 64,62 | 65,58 | 64,11 | 65,21 | 0,80% | 362.431,00 |
| 19.03.2024 | 64,78 | 65,31 | 64,09 | 64,69 | -0,19% | 619.819,00 |
| 18.03.2024 | 64,08 | 65,47 | 64,08 | 64,82 | 1,12% | 669.128,00 |
| 15.03.2024 | 64,67 | 64,76 | 63,53 | 64,10 | -0,93% | 880.011,00 |
| 14.03.2024 | 65,04 | 65,30 | 62,61 | 64,70 | -0,96% | 620.512,00 |
| 13.03.2024 | 65,50 | 65,99 | 64,79 | 65,33 | -0,32% | 416.025,00 |
| 12.03.2024 | 65,93 | 66,32 | 64,85 | 65,54 | -0,60% | 527.258,00 |
| 11.03.2024 | 65,12 | 66,40 | 64,83 | 65,94 | 1,06% | 633.630,00 |
| 08.03.2024 | 65,18 | 65,75 | 64,02 | 65,25 | 0,08% | 476.112,00 |
| 07.03.2024 | 64,06 | 65,29 | 64,06 | 65,19 | 1,69% | 596.179,00 |
| 06.03.2024 | 65,26 | 65,26 | 63,64 | 64,11 | 0,44% | 425.360,00 |
| 05.03.2024 | 64,52 | 65,59 | 57,39 | 63,83 | -0,99% | 479.233,00 |
| 04.03.2024 | 64,93 | 65,50 | 64,28 | 64,47 | 0,26% | 964.036,00 |
| 01.03.2024 | 64,02 | 64,40 | 63,08 | 64,31 | 0,33% | 613.505,00 |
| 29.02.2024 | 62,82 | 64,50 | 62,82 | 64,10 | 2,05% | 928.050,00 |
| 28.02.2024 | 62,61 | 63,33 | 62,18 | 62,81 | 0,33% | 645.994,00 |
| 27.02.2024 | 62,38 | 63,55 | 62,30 | 62,60 | 0,14% | 657.125,00 |
| 26.02.2024 | 62,80 | 63,29 | 62,44 | 62,51 | -0,64% | 721.509,00 |
| 23.02.2024 | 61,63 | 62,94 | 61,62 | 62,91 | 2,02% | 555.522,00 |
| 22.02.2024 | 61,67 | 61,98 | 61,24 | 61,67 | 0,06% | 762.636,00 |
| 21.02.2024 | 61,88 | 62,00 | 61,00 | 61,63 | -0,30% | 626.649,00 |
| 20.02.2024 | 62,21 | 63,07 | 61,61 | 61,82 | -0,39% | 582.661,00 |
| 16.02.2024 | 62,05 | 62,68 | 61,56 | 62,06 | -0,36% | 580.993,00 |
| 15.02.2024 | 61,98 | 62,60 | 61,55 | 62,28 | 0,35% | 931.933,00 |
| 14.02.2024 | 59,82 | 62,59 | 59,82 | 62,06 | 3,80% | 1.320.847,00 |
| 13.02.2024 | 60,52 | 60,52 | 58,80 | 59,79 | -1,21% | 730.151,00 |
| 12.02.2024 | 59,17 | 60,67 | 59,17 | 60,52 | 2,27% | 512.894,00 |
| 09.02.2024 | 59,00 | 59,40 | 58,21 | 59,18 | -0,06% | 687.997,00 |
| 08.02.2024 | 58,49 | 59,57 | 58,24 | 59,21 | 1,28% | 593.159,00 |
| 07.02.2024 | 57,25 | 58,71 | 57,25 | 58,46 | 2,18% | 527.918,00 |
| 06.02.2024 | 57,90 | 58,47 | 56,60 | 57,21 | -2,00% | 1.659.873,00 |
| 05.02.2024 | 59,48 | 59,48 | 57,31 | 58,38 | -1,94% | 910.063,00 |
| 02.02.2024 | 58,80 | 59,85 | 57,10 | 59,54 | 0,24% | 908.378,00 |
| 01.02.2024 | 57,52 | 59,75 | 54,85 | 59,40 | 6,98% | 2.341.758,00 |
| 31.01.2024 | 57,80 | 57,80 | 55,34 | 55,52 | -1,93% | 693.234,00 |
| 30.01.2024 | 57,00 | 57,09 | 56,19 | 56,62 | -0,61% | 425.139,00 |
| 29.01.2024 | 56,26 | 57,24 | 56,26 | 56,96 | -0,47% | 348.699,00 |
| 26.01.2024 | 56,87 | 57,79 | 56,82 | 57,23 | 0,63% | 555.142,00 |
| 25.01.2024 | 56,58 | 56,89 | 55,86 | 56,87 | 1,79% | 1.828.142,00 |
| 24.01.2024 | 57,21 | 57,48 | 55,81 | 55,87 | -1,52% | 981.073,00 |
| 23.01.2024 | 56,94 | 57,36 | 56,47 | 56,73 | 0,67% | 1.170.541,00 |
| 22.01.2024 | 55,61 | 56,43 | 55,39 | 56,35 | 1,48% | 1.137.109,00 |
| 19.01.2024 | 54,96 | 55,57 | 54,06 | 55,53 | 1,24% | 1.982.022,00 |
| 18.01.2024 | 54,63 | 55,17 | 54,48 | 54,85 | 0,40% | 1.209.332,00 |
| 17.01.2024 | 54,82 | 55,48 | 54,45 | 54,63 | -1,53% | 1.689.503,00 |
| 16.01.2024 | 55,14 | 55,97 | 54,82 | 55,48 | -1,56% | 1.792.345,00 |
| 12.01.2024 | 57,04 | 57,27 | 56,20 | 56,36 | -0,49% | 1.090.944,00 |
| 11.01.2024 | 57,44 | 57,67 | 56,22 | 56,64 | -1,15% | 1.805.302,00 |
| 10.01.2024 | 56,67 | 57,51 | 56,28 | 57,30 | 0,40% | 1.014.746,00 |
| 09.01.2024 | 56,78 | 57,28 | 56,53 | 57,07 | -0,17% | 1.320.964,00 |
| 08.01.2024 | 57,49 | 57,87 | 56,41 | 57,17 | -0,38% | 1.937.153,00 |
| 05.01.2024 | 56,61 | 57,44 | 56,29 | 57,39 | 1,31% | 1.587.058,00 |
| 04.01.2024 | 55,81 | 56,87 | 55,66 | 56,65 | 1,43% | 1.790.264,00 |
| 03.01.2024 | 56,02 | 56,27 | 55,16 | 55,85 | -1,98% | 2.755.586,00 |
| 02.01.2024 | 56,30 | 57,40 | 56,00 | 56,98 | -0,94% | 2.129.493,00 |
| 29.12.2023 | 57,89 | 58,28 | 57,47 | 57,52 | -0,74% | 936.023,00 |
| 28.12.2023 | 57,91 | 58,54 | 57,72 | 57,95 | 0,07% | 1.066.350,00 |
| 27.12.2023 | 57,61 | 57,97 | 57,41 | 57,91 | 0,52% | 803.565,00 |
| 26.12.2023 | 56,99 | 57,92 | 56,95 | 57,61 | 0,72% | 686.214,00 |
| 22.12.2023 | 56,81 | 57,62 | 56,81 | 57,20 | 0,83% | 1.014.706,00 |
| 21.12.2023 | 56,10 | 56,80 | 55,76 | 56,73 | 1,85% | 1.337.430,00 |
| 20.12.2023 | 57,21 | 57,21 | 55,61 | 55,70 | -2,94% | 2.998.439,00 |
| 19.12.2023 | 57,84 | 58,12 | 57,10 | 57,39 | -0,12% | 2.361.452,00 |
| 18.12.2023 | 58,51 | 58,87 | 57,26 | 57,46 | -1,66% | 3.236.643,00 |
| 15.12.2023 | 58,98 | 59,67 | 58,22 | 58,43 | -1,20% | 4.433.411,00 |
| 14.12.2023 | 59,75 | 60,76 | 59,02 | 59,14 | 0,32% | 2.870.248,00 |
| 13.12.2023 | 56,96 | 59,29 | 56,82 | 58,95 | 3,02% | 1.741.066,00 |
| 12.12.2023 | 57,53 | 57,53 | 56,38 | 57,22 | -0,63% | 1.738.994,00 |
| 11.12.2023 | 57,35 | 57,77 | 57,00 | 57,58 | 0,12% | 1.257.611,00 |
| 08.12.2023 | 57,04 | 57,69 | 57,00 | 57,51 | 0,52% | 2.048.798,00 |
| 07.12.2023 | 57,46 | 57,61 | 56,35 | 57,21 | -0,26% | 2.495.403,00 |
| 06.12.2023 | 56,49 | 57,65 | 56,49 | 57,36 | 1,96% | 2.354.676,00 |
| 05.12.2023 | 56,50 | 56,66 | 55,58 | 56,26 | -0,72% | 2.291.058,00 |
| 04.12.2023 | 56,14 | 57,21 | 55,94 | 56,67 | 0,59% | 2.430.481,00 |
| 01.12.2023 | 55,14 | 56,49 | 55,01 | 56,34 | 1,90% | 1.784.757,00 |
| 30.11.2023 | 54,81 | 55,54 | 54,48 | 55,29 | 0,86% | 2.378.471,00 |
| 29.11.2023 | 53,90 | 54,98 | 53,79 | 54,82 | 2,07% | 2.148.309,00 |
| 28.11.2023 | 54,41 | 54,41 | 53,69 | 53,71 | -0,81% | 1.456.058,00 |
| 27.11.2023 | 53,87 | 54,36 | 53,57 | 54,15 | -0,24% | 1.589.491,00 |
| 24.11.2023 | 53,75 | 54,65 | 53,69 | 54,28 | 1,29% | 573.858,00 |