9,000€
-1,91%
Echtzeit-Aktienkurs AMCOR PLC (ADRs)
Bid:
Ask:
Aktienkurse zur AMCOR PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,10 | 9,10 | 8,90 | 9,00 | -1,91% | - |
| 19.12.2024 | 9,13 | 9,18 | 9,10 | 9,18 | 0,55% | - |
| 18.12.2024 | 9,30 | 9,30 | 9,13 | 9,13 | -1,88% | - |
| 17.12.2024 | 9,45 | 9,45 | 9,25 | 9,30 | -1,59% | - |
| 16.12.2024 | 9,43 | 9,48 | 9,43 | 9,45 | 0,27% | - |
| 13.12.2024 | 9,55 | 9,60 | 9,40 | 9,43 | -1,31% | - |
| 12.12.2024 | 9,58 | 9,63 | 9,48 | 9,55 | -0,26% | - |
| 11.12.2024 | 9,55 | 9,65 | 9,53 | 9,58 | 0,26% | 40,00 |
| 10.12.2024 | 9,68 | 9,68 | 9,48 | 9,55 | -1,29% | - |
| 09.12.2024 | 9,63 | 9,75 | 9,63 | 9,68 | 0,52% | - |
| 06.12.2024 | 9,55 | 9,70 | 9,55 | 9,63 | 0,79% | - |
| 05.12.2024 | 9,95 | 9,95 | 9,55 | 9,55 | -4,02% | 1.000,00 |
| 04.12.2024 | 10,05 | 10,13 | 9,80 | 9,95 | -1,00% | - |
| 03.12.2024 | 10,05 | 10,15 | 10,05 | 10,05 | 0,00% | - |
| 02.12.2024 | 9,98 | 10,15 | 9,98 | 10,05 | 0,75% | - |
| 29.11.2024 | 10,00 | 10,15 | 9,95 | 9,98 | -0,25% | - |
| 28.11.2024 | 9,90 | 10,15 | 9,90 | 10,00 | 1,01% | - |
| 27.11.2024 | 9,88 | 10,05 | 9,85 | 9,90 | 0,25% | - |
| 26.11.2024 | 9,93 | 10,10 | 9,80 | 9,88 | -0,50% | - |
| 25.11.2024 | 10,08 | 10,08 | 9,73 | 9,93 | -1,49% | - |
| 22.11.2024 | 10,00 | 10,10 | 9,93 | 10,08 | 0,75% | - |
| 21.11.2024 | 9,73 | 10,00 | 9,73 | 10,00 | 2,83% | - |
| 20.11.2024 | 9,53 | 9,73 | 9,53 | 9,73 | 3,46% | - |
| 19.11.2024 | 9,63 | 9,78 | 9,38 | 9,40 | -2,34% | - |
| 18.11.2024 | 9,65 | 9,70 | 9,60 | 9,63 | -0,26% | - |
| 15.11.2024 | 9,63 | 9,70 | 9,48 | 9,65 | 0,26% | - |
| 14.11.2024 | 9,58 | 9,70 | 9,50 | 9,63 | 0,52% | - |
| 13.11.2024 | 9,63 | 9,65 | 9,55 | 9,58 | -0,52% | - |
| 12.11.2024 | 9,65 | 9,70 | 9,60 | 9,63 | -0,26% | - |
| 11.11.2024 | 9,55 | 9,73 | 9,55 | 9,65 | 1,05% | 450,00 |
| 08.11.2024 | 9,45 | 9,58 | 9,45 | 9,55 | 1,06% | - |
| 07.11.2024 | 9,53 | 9,58 | 9,45 | 9,45 | -0,79% | - |
| 06.11.2024 | 9,45 | 9,70 | 9,45 | 9,53 | 0,79% | - |
| 05.11.2024 | 9,43 | 9,63 | 9,33 | 9,45 | 0,27% | - |
| 04.11.2024 | 9,70 | 9,70 | 9,33 | 9,43 | -2,84% | - |
| 01.11.2024 | 9,83 | 9,83 | 9,45 | 9,70 | -1,27% | - |
| 31.10.2024 | 10,05 | 10,25 | 9,83 | 9,83 | -2,24% | - |
| 30.10.2024 | 10,18 | 10,18 | 9,95 | 10,05 | -1,23% | - |
| 29.10.2024 | 10,05 | 10,20 | 10,05 | 10,18 | 1,24% | - |
| 28.10.2024 | 10,20 | 10,30 | 10,05 | 10,05 | -1,47% | - |
| 25.10.2024 | 10,15 | 10,20 | 10,10 | 10,20 | 0,49% | - |
| 24.10.2024 | 10,18 | 10,20 | 10,10 | 10,15 | -0,25% | - |
| 23.10.2024 | 10,18 | 10,25 | 10,10 | 10,18 | 0,00% | - |
| 22.10.2024 | 10,30 | 10,30 | 10,10 | 10,18 | -1,21% | - |
| 21.10.2024 | 10,30 | 10,35 | 10,30 | 10,30 | 0,00% | - |
| 18.10.2024 | 10,40 | 10,40 | 10,28 | 10,30 | -0,96% | - |
| 17.10.2024 | 10,40 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 16.10.2024 | 10,35 | 10,45 | 10,28 | 10,40 | 0,48% | - |
| 15.10.2024 | 10,35 | 10,45 | 10,30 | 10,35 | 1,97% | - |
| 14.10.2024 | 10,10 | 10,28 | 10,10 | 10,15 | 0,50% | - |
| 11.10.2024 | 10,05 | 10,15 | 10,05 | 10,10 | 0,50% | - |
| 10.10.2024 | 10,03 | 10,10 | 10,03 | 10,05 | 0,25% | - |
| 09.10.2024 | 10,10 | 10,15 | 10,00 | 10,03 | -0,74% | - |
| 08.10.2024 | 10,13 | 10,18 | 10,00 | 10,10 | -0,25% | - |
| 07.10.2024 | 10,15 | 10,20 | 10,10 | 10,13 | -0,25% | - |
| 04.10.2024 | 10,08 | 10,20 | 10,00 | 10,15 | 0,74% | - |
| 03.10.2024 | 10,18 | 10,20 | 10,00 | 10,08 | -0,98% | - |
| 02.10.2024 | 10,20 | 10,25 | 10,10 | 10,18 | -0,25% | - |
| 01.10.2024 | 10,10 | 10,40 | 10,10 | 10,20 | 0,99% | - |
| 30.09.2024 | 10,10 | 10,25 | 10,03 | 10,10 | 0,00% | - |
| 27.09.2024 | 10,00 | 10,18 | 10,00 | 10,10 | 1,00% | - |
| 26.09.2024 | 9,95 | 10,00 | 9,95 | 10,00 | 0,50% | - |
| 25.09.2024 | 10,03 | 10,03 | 9,88 | 9,95 | -0,75% | - |
| 24.09.2024 | 9,93 | 10,03 | 9,85 | 10,03 | 1,01% | 1.000,00 |
| 23.09.2024 | 9,78 | 9,95 | 9,63 | 9,93 | 1,53% | - |
| 20.09.2024 | 10,05 | 10,05 | 9,75 | 9,78 | -2,74% | - |
| 19.09.2024 | 9,80 | 10,08 | 9,80 | 10,05 | 2,55% | - |
| 18.09.2024 | 9,93 | 9,93 | 9,78 | 9,80 | -1,26% | - |
| 17.09.2024 | 9,98 | 10,08 | 9,90 | 9,93 | -0,50% | - |
| 16.09.2024 | 9,85 | 10,03 | 9,80 | 9,98 | 1,27% | - |
| 13.09.2024 | 9,85 | 9,93 | 9,78 | 9,85 | 0,00% | - |
| 12.09.2024 | 9,93 | 9,93 | 9,78 | 9,85 | -1,50% | - |
| 11.09.2024 | 9,93 | 10,05 | 9,83 | 10,00 | -0,25% | - |
| 10.09.2024 | 10,03 | 10,05 | 9,85 | 10,03 | 0,00% | - |
| 09.09.2024 | 9,98 | 10,08 | 9,95 | 10,03 | 0,50% | - |
| 06.09.2024 | 10,13 | 10,13 | 9,95 | 9,98 | -1,48% | - |
| 05.09.2024 | 10,15 | 10,25 | 10,10 | 10,13 | -0,74% | - |
| 04.09.2024 | 10,20 | 10,25 | 10,10 | 10,20 | 0,00% | - |
| 03.09.2024 | 10,23 | 10,33 | 10,20 | 10,20 | -0,24% | - |
| 02.09.2024 | 10,08 | 10,40 | 10,08 | 10,23 | 1,49% | - |
| 30.08.2024 | 10,20 | 10,28 | 10,05 | 10,08 | -1,23% | - |
| 29.08.2024 | 10,08 | 10,20 | 10,03 | 10,20 | 1,24% | - |
| 28.08.2024 | 10,03 | 10,10 | 10,03 | 10,08 | 0,50% | - |
| 27.08.2024 | 9,95 | 10,05 | 9,95 | 10,03 | 0,75% | - |
| 26.08.2024 | 9,88 | 10,00 | 9,78 | 9,95 | 0,25% | - |
| 23.08.2024 | 9,78 | 9,93 | 9,78 | 9,93 | 1,53% | 100,00 |
| 22.08.2024 | 9,68 | 9,83 | 9,68 | 9,78 | 1,03% | 700,00 |
| 21.08.2024 | 9,58 | 9,75 | 9,58 | 9,68 | 1,04% | - |
| 20.08.2024 | 9,53 | 9,58 | 9,53 | 9,58 | 0,52% | - |
| 19.08.2024 | 9,48 | 9,53 | 9,43 | 9,53 | 0,53% | - |
| 16.08.2024 | 9,73 | 9,73 | 9,38 | 9,48 | -2,57% | - |
| 15.08.2024 | 9,70 | 9,73 | 9,68 | 9,73 | 0,26% | - |
| 14.08.2024 | 9,73 | 9,73 | 9,63 | 9,70 | 0,78% | - |
| 13.08.2024 | 9,60 | 9,73 | 9,60 | 9,63 | 0,26% | - |
| 12.08.2024 | 9,73 | 9,73 | 9,58 | 9,60 | -1,29% | - |
| 09.08.2024 | 9,63 | 9,83 | 9,63 | 9,73 | 1,04% | - |
| 08.08.2024 | 9,60 | 9,68 | 9,53 | 9,63 | 0,26% | - |
| 07.08.2024 | 9,68 | 9,68 | 9,55 | 9,60 | 0,79% | - |
| 06.08.2024 | 9,43 | 9,60 | 9,43 | 9,53 | 1,06% | - |
| 05.08.2024 | 9,63 | 9,63 | 9,33 | 9,43 | -2,08% | 500,00 |