11,198$
0,79%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 11,07 | 11,40 | 11,07 | 11,24 | 1,17% | 1.546.093,00 |
| 31.10.2024 | 11,45 | 11,55 | 11,08 | 11,11 | -3,81% | 2.232.429,00 |
| 30.10.2024 | 11,56 | 12,01 | 11,41 | 11,55 | -7,15% | 3.589.019,00 |
| 29.10.2024 | 12,57 | 12,86 | 12,36 | 12,44 | -2,35% | 2.800.232,00 |
| 28.10.2024 | 12,25 | 12,78 | 12,22 | 12,74 | 4,86% | 2.219.885,00 |
| 25.10.2024 | 12,38 | 12,44 | 12,14 | 12,15 | -1,06% | 802.434,00 |
| 24.10.2024 | 12,35 | 12,38 | 12,10 | 12,28 | 0,00% | 1.015.985,00 |
| 23.10.2024 | 12,08 | 12,61 | 12,02 | 12,28 | 0,99% | 1.160.372,00 |
| 22.10.2024 | 12,51 | 12,51 | 12,11 | 12,16 | -2,88% | 1.349.818,00 |
| 21.10.2024 | 13,09 | 13,12 | 12,51 | 12,52 | -5,01% | 1.044.586,00 |
| 18.10.2024 | 13,25 | 13,26 | 13,00 | 13,18 | 0,69% | 804.972,00 |
| 17.10.2024 | 13,18 | 13,24 | 12,73 | 13,09 | 2,83% | 1.019.553,00 |
| 16.10.2024 | 12,92 | 13,02 | 12,57 | 12,73 | -0,31% | 1.548.494,00 |
| 15.10.2024 | 13,05 | 13,30 | 12,76 | 12,77 | -2,74% | 1.591.224,00 |
| 14.10.2024 | 13,28 | 13,40 | 13,12 | 13,13 | -1,35% | 1.475.375,00 |
| 11.10.2024 | 13,06 | 13,47 | 12,85 | 13,31 | 1,29% | 1.251.782,00 |
| 10.10.2024 | 12,86 | 13,33 | 12,83 | 13,14 | 1,23% | 1.447.170,00 |
| 09.10.2024 | 13,04 | 13,26 | 12,96 | 12,98 | -0,46% | 849.446,00 |
| 08.10.2024 | 13,06 | 13,17 | 12,80 | 13,04 | -0,99% | 919.352,00 |
| 07.10.2024 | 13,08 | 13,38 | 13,08 | 13,17 | -0,15% | 895.270,00 |
| 04.10.2024 | 13,08 | 13,25 | 12,88 | 13,19 | 2,97% | 981.475,00 |
| 03.10.2024 | 12,74 | 13,00 | 12,67 | 12,81 | -0,54% | 838.070,00 |
| 02.10.2024 | 13,10 | 13,22 | 12,85 | 12,88 | -1,53% | 699.667,00 |
| 01.10.2024 | 13,05 | 13,30 | 13,00 | 13,08 | -0,30% | 923.811,00 |
| 30.09.2024 | 13,19 | 13,30 | 13,08 | 13,12 | -1,13% | 1.002.066,00 |
| 27.09.2024 | 13,39 | 13,52 | 13,17 | 13,27 | 0,30% | 2.063.581,00 |
| 26.09.2024 | 12,81 | 13,27 | 12,81 | 13,23 | 5,76% | 1.322.484,00 |
| 25.09.2024 | 12,93 | 12,97 | 12,48 | 12,51 | -3,10% | 1.217.832,00 |
| 24.09.2024 | 12,83 | 13,23 | 12,83 | 12,91 | 1,89% | 1.634.134,00 |
| 23.09.2024 | 13,00 | 13,14 | 12,67 | 12,67 | -2,46% | 1.075.712,00 |
| 20.09.2024 | 13,24 | 13,33 | 12,95 | 12,99 | -3,20% | 3.121.414,00 |
| 19.09.2024 | 13,44 | 13,56 | 13,25 | 13,42 | 3,31% | 2.357.717,00 |
| 18.09.2024 | 12,98 | 13,38 | 12,79 | 12,99 | 0,54% | 1.068.876,00 |
| 17.09.2024 | 13,07 | 13,22 | 12,85 | 12,92 | 0,00% | 1.347.024,00 |
| 16.09.2024 | 12,83 | 12,98 | 12,67 | 12,92 | 1,73% | 1.069.828,00 |
| 13.09.2024 | 12,17 | 12,73 | 12,17 | 12,70 | 6,45% | 1.415.152,00 |
| 12.09.2024 | 11,94 | 12,14 | 11,78 | 11,93 | 0,08% | 1.142.962,00 |
| 11.09.2024 | 12,02 | 12,02 | 11,53 | 11,92 | -1,00% | 2.424.468,00 |
| 10.09.2024 | 12,16 | 12,16 | 11,85 | 12,04 | -1,15% | 1.277.457,00 |
| 09.09.2024 | 12,45 | 12,59 | 12,17 | 12,18 | -2,33% | 1.096.475,00 |
| 06.09.2024 | 12,30 | 12,61 | 12,17 | 12,47 | 1,05% | 1.523.164,00 |
| 05.09.2024 | 12,58 | 12,58 | 12,03 | 12,34 | -0,96% | 1.739.555,00 |
| 04.09.2024 | 12,30 | 13,00 | 12,29 | 12,46 | 1,22% | 970.840,00 |
| 03.09.2024 | 12,50 | 12,52 | 12,20 | 12,31 | -2,99% | 1.188.772,00 |
| 30.08.2024 | 12,82 | 12,97 | 12,65 | 12,69 | -0,78% | 1.011.612,00 |
| 29.08.2024 | 12,96 | 12,98 | 12,70 | 12,79 | -0,54% | 1.082.713,00 |
| 28.08.2024 | 12,74 | 12,95 | 12,74 | 12,86 | -0,39% | 770.959,00 |
| 27.08.2024 | 13,01 | 13,01 | 12,70 | 12,91 | -0,84% | 925.264,00 |
| 26.08.2024 | 13,00 | 13,22 | 12,87 | 13,02 | 1,88% | 1.092.708,00 |
| 23.08.2024 | 12,38 | 12,82 | 12,37 | 12,78 | 3,73% | 1.343.112,00 |
| 22.08.2024 | 12,21 | 12,36 | 12,09 | 12,32 | 0,90% | 1.257.778,00 |
| 21.08.2024 | 12,10 | 12,35 | 12,00 | 12,21 | 1,83% | 1.274.684,00 |
| 20.08.2024 | 12,30 | 12,33 | 11,98 | 11,99 | -2,20% | 797.790,00 |
| 19.08.2024 | 12,35 | 12,56 | 12,19 | 12,26 | 0,08% | 1.321.769,00 |
| 16.08.2024 | 12,12 | 12,33 | 12,00 | 12,25 | 0,00% | 1.249.400,00 |
| 15.08.2024 | 11,95 | 12,36 | 11,81 | 12,25 | 5,88% | 1.960.298,00 |
| 14.08.2024 | 11,91 | 11,91 | 11,37 | 11,57 | -2,20% | 1.345.681,00 |
| 13.08.2024 | 11,45 | 11,91 | 11,43 | 11,83 | 3,95% | 2.245.465,00 |
| 12.08.2024 | 11,61 | 11,71 | 11,26 | 11,38 | -2,23% | 1.859.554,00 |
| 09.08.2024 | 11,51 | 11,80 | 11,23 | 11,64 | 3,74% | 1.922.900,00 |
| 08.08.2024 | 11,13 | 11,43 | 11,06 | 11,22 | 2,65% | 2.668.120,00 |
| 07.08.2024 | 11,52 | 11,57 | 10,88 | 10,93 | -3,10% | 1.768.874,00 |
| 06.08.2024 | 11,06 | 11,49 | 11,02 | 11,28 | -0,09% | 1.653.994,00 |
| 05.08.2024 | 11,49 | 11,74 | 11,19 | 11,29 | -7,91% | 1.972.656,00 |
| 02.08.2024 | 12,17 | 12,39 | 11,97 | 12,26 | -2,08% | 2.210.741,00 |
| 01.08.2024 | 13,11 | 13,25 | 12,21 | 12,52 | -6,29% | 3.107.780,00 |
| 31.07.2024 | 11,41 | 13,60 | 11,33 | 13,36 | 14,97% | 6.709.061,00 |
| 30.07.2024 | 11,48 | 11,72 | 11,47 | 11,62 | 1,48% | 2.906.196,00 |
| 29.07.2024 | 11,59 | 11,74 | 11,36 | 11,45 | -0,95% | 1.248.888,00 |
| 26.07.2024 | 11,52 | 11,58 | 11,35 | 11,56 | 2,39% | 1.474.427,00 |
| 25.07.2024 | 11,14 | 11,45 | 11,14 | 11,29 | 0,36% | 1.929.609,00 |
| 24.07.2024 | 11,35 | 11,58 | 11,21 | 11,25 | -1,40% | 1.419.852,00 |
| 23.07.2024 | 11,49 | 11,65 | 11,34 | 11,41 | -0,35% | 1.119.875,00 |
| 22.07.2024 | 11,39 | 11,53 | 11,13 | 11,45 | 1,24% | 1.035.264,00 |
| 19.07.2024 | 11,48 | 11,58 | 11,17 | 11,31 | -2,42% | 1.571.574,00 |
| 18.07.2024 | 11,65 | 12,08 | 11,47 | 11,59 | -0,77% | 1.301.291,00 |
| 17.07.2024 | 11,53 | 11,92 | 11,52 | 11,68 | -0,17% | 2.335.052,00 |
| 16.07.2024 | 11,28 | 11,74 | 11,23 | 11,70 | 3,72% | 1.722.467,00 |
| 15.07.2024 | 11,43 | 11,70 | 11,27 | 11,28 | -0,70% | 1.318.441,00 |
| 12.07.2024 | 11,30 | 11,49 | 11,22 | 11,36 | 1,79% | 1.421.386,00 |
| 11.07.2024 | 10,77 | 11,23 | 10,77 | 11,16 | 6,18% | 1.508.869,00 |
| 10.07.2024 | 10,31 | 10,54 | 10,18 | 10,51 | 3,04% | 1.405.630,00 |
| 09.07.2024 | 10,40 | 10,42 | 10,08 | 10,20 | -2,39% | 2.050.006,00 |
| 08.07.2024 | 10,64 | 10,93 | 10,44 | 10,45 | -0,95% | 1.775.858,00 |
| 05.07.2024 | 10,45 | 10,63 | 10,43 | 10,55 | 0,48% | 2.141.482,00 |
| 03.07.2024 | 10,65 | 10,65 | 10,46 | 10,50 | -0,66% | 891.579,00 |
| 02.07.2024 | 10,74 | 10,87 | 10,45 | 10,57 | -1,40% | 2.328.493,00 |
| 01.07.2024 | 11,24 | 11,32 | 10,67 | 10,72 | -3,68% | 1.487.518,00 |
| 28.06.2024 | 11,07 | 11,21 | 10,86 | 11,13 | 1,27% | 8.143.402,00 |
| 27.06.2024 | 11,01 | 11,12 | 10,80 | 10,99 | -0,18% | 1.579.130,00 |
| 26.06.2024 | 10,87 | 11,11 | 10,86 | 11,01 | 0,27% | 1.644.329,00 |
| 25.06.2024 | 11,04 | 11,19 | 10,79 | 10,98 | -0,90% | 2.119.884,00 |
| 24.06.2024 | 11,19 | 11,32 | 11,07 | 11,08 | -0,18% | 2.338.159,00 |
| 21.06.2024 | 11,30 | 11,43 | 11,07 | 11,10 | -1,86% | 4.445.463,00 |
| 20.06.2024 | 11,22 | 11,31 | 11,01 | 11,31 | 0,18% | 2.203.267,00 |
| 18.06.2024 | 11,94 | 12,01 | 11,13 | 11,29 | -5,05% | 2.322.431,00 |
| 17.06.2024 | 11,79 | 12,12 | 11,68 | 11,89 | 1,28% | 1.472.587,00 |
| 14.06.2024 | 11,60 | 11,90 | 11,46 | 11,74 | 0,09% | 1.257.867,00 |
| 13.06.2024 | 12,00 | 12,00 | 11,52 | 11,73 | -2,25% | 2.804.236,00 |
| 12.06.2024 | 12,08 | 12,23 | 11,91 | 12,00 | 1,69% | 1.255.967,00 |