10,270$
-0,87%
Echtzeit-Aktienkurs Amcor PLC
Bid:
Ask:
Aktienkurse zur Amcor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,40 | 10,40 | 10,22 | 10,27 | -0,87% | 10.402.319,00 |
| 16.05.2024 | 10,34 | 10,39 | 10,28 | 10,36 | 0,19% | 7.117.582,00 |
| 15.05.2024 | 10,49 | 10,49 | 10,27 | 10,34 | -0,86% | 8.715.350,00 |
| 14.05.2024 | 10,44 | 10,46 | 10,36 | 10,43 | 0,58% | 5.656.659,00 |
| 13.05.2024 | 10,40 | 10,51 | 10,35 | 10,37 | 0,10% | 6.946.525,00 |
| 10.05.2024 | 10,35 | 10,41 | 10,33 | 10,36 | 0,39% | 5.722.870,00 |
| 09.05.2024 | 10,19 | 10,32 | 10,16 | 10,32 | 0,98% | 5.043.568,00 |
| 08.05.2024 | 10,08 | 10,24 | 10,06 | 10,22 | 0,99% | 6.788.278,00 |
| 07.05.2024 | 10,13 | 10,18 | 10,08 | 10,12 | 0,30% | 7.119.273,00 |
| 06.05.2024 | 10,06 | 10,11 | 9,97 | 10,09 | 0,80% | 6.318.672,00 |
| 03.05.2024 | 9,99 | 10,02 | 9,87 | 10,01 | 1,42% | 6.768.977,00 |
| 02.05.2024 | 9,97 | 10,02 | 9,78 | 9,87 | 0,71% | 11.725.105,00 |
| 01.05.2024 | 9,56 | 9,96 | 9,30 | 9,80 | 9,62% | 25.821.471,00 |
| 30.04.2024 | 8,96 | 9,06 | 8,90 | 8,94 | -1,22% | 15.650.163,00 |
| 29.04.2024 | 9,02 | 9,17 | 9,00 | 9,05 | 0,89% | 8.465.087,00 |
| 26.04.2024 | 8,99 | 9,08 | 8,96 | 8,97 | 0,22% | 5.732.955,00 |
| 25.04.2024 | 9,02 | 9,10 | 8,93 | 8,95 | -1,21% | 5.408.529,00 |
| 24.04.2024 | 8,96 | 9,06 | 8,92 | 9,06 | 0,89% | 5.802.343,00 |
| 23.04.2024 | 9,01 | 9,06 | 8,93 | 8,98 | -0,55% | 5.612.849,00 |
| 22.04.2024 | 8,99 | 9,08 | 8,92 | 9,03 | 0,67% | 5.349.906,00 |
| 19.04.2024 | 8,89 | 9,03 | 8,89 | 8,97 | 0,79% | 6.437.623,00 |
| 18.04.2024 | 8,86 | 8,91 | 8,82 | 8,90 | 0,79% | 4.808.981,00 |
| 17.04.2024 | 8,90 | 8,93 | 8,82 | 8,83 | 0,00% | 4.730.940,00 |
| 16.04.2024 | 8,91 | 8,94 | 8,80 | 8,83 | -1,23% | 6.819.816,00 |
| 15.04.2024 | 9,02 | 9,08 | 8,91 | 8,94 | 0,34% | 7.746.386,00 |
| 12.04.2024 | 9,01 | 9,07 | 8,90 | 8,91 | -1,76% | 6.052.969,00 |
| 11.04.2024 | 9,13 | 9,18 | 9,06 | 9,07 | -0,44% | 5.084.731,00 |
| 10.04.2024 | 9,21 | 9,27 | 9,06 | 9,11 | -2,88% | 7.604.026,00 |
| 09.04.2024 | 9,22 | 9,38 | 9,16 | 9,38 | 2,51% | 6.915.276,00 |
| 08.04.2024 | 9,25 | 9,26 | 9,13 | 9,15 | -0,65% | 6.570.752,00 |
| 05.04.2024 | 9,14 | 9,22 | 9,09 | 9,21 | 0,44% | 4.010.920,00 |
| 04.04.2024 | 9,25 | 9,39 | 9,14 | 9,17 | -0,11% | 9.660.654,00 |
| 03.04.2024 | 9,27 | 9,30 | 9,16 | 9,18 | -1,40% | 8.945.251,00 |
| 02.04.2024 | 9,38 | 9,40 | 9,23 | 9,31 | -1,48% | 7.060.553,00 |
| 01.04.2024 | 9,55 | 9,56 | 9,40 | 9,45 | -0,63% | 5.219.782,00 |
| 28.03.2024 | 9,49 | 9,56 | 9,48 | 9,51 | 0,32% | 6.440.882,00 |
| 27.03.2024 | 9,22 | 9,48 | 9,21 | 9,48 | 3,16% | 8.290.667,00 |
| 26.03.2024 | 9,30 | 9,32 | 9,19 | 9,19 | -1,08% | 6.176.184,00 |
| 25.03.2024 | 9,14 | 9,33 | 9,14 | 9,29 | 0,65% | 5.654.959,00 |
| 22.03.2024 | 9,29 | 9,34 | 9,22 | 9,23 | -0,54% | 5.787.798,00 |
| 21.03.2024 | 9,22 | 9,30 | 9,17 | 9,28 | 1,42% | 4.718.798,00 |
| 20.03.2024 | 9,13 | 9,37 | 9,03 | 9,15 | -2,45% | 10.119.164,00 |
| 19.03.2024 | 9,42 | 9,51 | 9,37 | 9,38 | -0,42% | 7.042.219,00 |
| 18.03.2024 | 9,46 | 9,55 | 9,42 | 9,42 | -0,63% | 7.344.810,00 |
| 15.03.2024 | 9,36 | 9,51 | 9,36 | 9,48 | 0,53% | 28.516.287,00 |
| 14.03.2024 | 9,47 | 9,55 | 9,32 | 9,43 | -0,95% | 11.237.210,00 |
| 13.03.2024 | 9,53 | 9,55 | 9,46 | 9,52 | 0,32% | 5.431.139,00 |
| 12.03.2024 | 9,50 | 9,54 | 9,39 | 9,49 | 0,21% | 6.289.938,00 |
| 11.03.2024 | 9,36 | 9,53 | 9,36 | 9,47 | 1,18% | 6.232.026,00 |
| 08.03.2024 | 9,42 | 9,47 | 9,34 | 9,36 | -0,64% | 8.001.852,00 |
| 07.03.2024 | 9,30 | 9,43 | 9,26 | 9,42 | 2,39% | 9.673.957,00 |
| 06.03.2024 | 9,22 | 9,24 | 9,09 | 9,20 | 0,33% | 6.618.968,00 |
| 05.03.2024 | 9,16 | 9,27 | 9,14 | 9,17 | 0,00% | 7.177.334,00 |
| 04.03.2024 | 9,19 | 9,34 | 9,16 | 9,17 | 0,88% | 12.365.863,00 |
| 01.03.2024 | 9,05 | 9,11 | 8,98 | 9,09 | 0,33% | 7.010.870,00 |
| 29.02.2024 | 8,97 | 9,16 | 8,97 | 9,06 | 2,14% | 16.162.469,00 |
| 28.02.2024 | 8,89 | 8,98 | 8,85 | 8,87 | -0,89% | 8.033.795,00 |
| 27.02.2024 | 9,07 | 9,13 | 8,92 | 8,95 | -2,08% | 10.091.501,00 |
| 26.02.2024 | 9,25 | 9,26 | 9,12 | 9,14 | -1,40% | 8.231.869,00 |
| 23.02.2024 | 9,28 | 9,31 | 9,22 | 9,27 | 0,11% | 6.654.606,00 |
| 22.02.2024 | 9,18 | 9,28 | 9,10 | 9,26 | 0,54% | 8.137.620,00 |
| 21.02.2024 | 9,18 | 9,22 | 9,10 | 9,21 | 0,99% | 8.393.538,00 |
| 20.02.2024 | 8,99 | 9,19 | 8,98 | 9,12 | 0,88% | 11.050.484,00 |
| 16.02.2024 | 8,95 | 9,08 | 8,93 | 9,04 | 0,56% | 9.686.516,00 |
| 15.02.2024 | 8,98 | 9,02 | 8,93 | 8,99 | 0,45% | 7.986.266,00 |
| 14.02.2024 | 8,90 | 8,97 | 8,86 | 8,95 | 0,79% | 8.160.464,00 |
| 13.02.2024 | 9,06 | 9,07 | 8,78 | 8,88 | -3,27% | 12.785.702,00 |
| 12.02.2024 | 9,12 | 9,23 | 9,09 | 9,18 | 0,88% | 8.115.515,00 |
| 09.02.2024 | 9,11 | 9,14 | 9,00 | 9,10 | -0,66% | 8.056.926,00 |
| 08.02.2024 | 9,37 | 9,38 | 8,87 | 9,16 | -2,35% | 12.949.209,00 |
| 07.02.2024 | 9,35 | 9,56 | 9,28 | 9,38 | 2,18% | 15.251.047,00 |
| 06.02.2024 | 9,22 | 9,31 | 9,16 | 9,18 | -0,43% | 14.855.503,00 |
| 05.02.2024 | 9,32 | 9,36 | 9,18 | 9,22 | -1,81% | 19.879.347,00 |
| 02.02.2024 | 9,39 | 9,41 | 9,28 | 9,39 | -0,74% | 10.665.010,00 |
| 01.02.2024 | 9,47 | 9,49 | 9,28 | 9,46 | 0,32% | 9.152.149,00 |
| 31.01.2024 | 9,59 | 9,64 | 9,39 | 9,43 | -1,36% | 15.614.618,00 |
| 30.01.2024 | 9,53 | 9,64 | 9,49 | 9,56 | -0,21% | 7.400.784,00 |
| 29.01.2024 | 9,53 | 9,60 | 9,48 | 9,58 | 0,42% | 6.695.954,00 |
| 26.01.2024 | 9,52 | 9,58 | 9,48 | 9,54 | 0,74% | 6.430.739,00 |
| 25.01.2024 | 9,44 | 9,50 | 9,40 | 9,47 | 1,72% | 6.528.522,00 |
| 24.01.2024 | 9,45 | 9,48 | 9,30 | 9,31 | -1,69% | 7.694.793,00 |
| 23.01.2024 | 9,52 | 9,56 | 9,44 | 9,47 | 0,11% | 5.423.097,00 |
| 22.01.2024 | 9,47 | 9,50 | 9,40 | 9,46 | -0,11% | 6.880.723,00 |
| 19.01.2024 | 9,45 | 9,50 | 9,36 | 9,47 | 0,21% | 6.896.190,00 |
| 18.01.2024 | 9,46 | 9,48 | 9,38 | 9,45 | -0,11% | 4.523.681,00 |
| 17.01.2024 | 9,50 | 9,57 | 9,44 | 9,46 | -1,25% | 5.509.618,00 |
| 16.01.2024 | 9,65 | 9,65 | 9,49 | 9,58 | -1,74% | 7.551.306,00 |
| 12.01.2024 | 9,91 | 9,92 | 9,73 | 9,75 | -0,91% | 7.266.018,00 |
| 11.01.2024 | 9,76 | 9,89 | 9,67 | 9,84 | 0,82% | 12.195.763,00 |
| 10.01.2024 | 9,71 | 9,78 | 9,69 | 9,76 | -0,10% | 6.121.441,00 |
| 09.01.2024 | 9,74 | 9,78 | 9,70 | 9,77 | -0,41% | 6.557.208,00 |
| 08.01.2024 | 9,67 | 9,82 | 9,66 | 9,81 | 0,72% | 8.528.949,00 |
| 05.01.2024 | 9,58 | 9,74 | 9,54 | 9,74 | 1,04% | 13.936.350,00 |
| 04.01.2024 | 9,56 | 9,67 | 9,51 | 9,64 | 0,42% | 8.855.998,00 |
| 03.01.2024 | 9,65 | 9,68 | 9,54 | 9,60 | -1,54% | 6.870.558,00 |
| 02.01.2024 | 9,64 | 9,93 | 9,61 | 9,75 | 1,14% | 10.255.163,00 |
| 29.12.2023 | 9,68 | 9,73 | 9,61 | 9,64 | -0,72% | 5.774.632,00 |
| 28.12.2023 | 9,72 | 9,75 | 9,66 | 9,71 | -0,10% | 4.685.074,00 |
| 27.12.2023 | 9,80 | 9,80 | 9,67 | 9,72 | 0,41% | 7.482.426,00 |
| 26.12.2023 | 9,66 | 9,72 | 9,61 | 9,68 | 0,00% | 4.530.308,00 |