8,948$
0,31%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 9,15 | 9,20 | 8,91 | 8,92 | -1,98% | 1.952.276,00 |
| 17.07.2026 | 9,56 | 9,70 | 9,02 | 9,10 | -5,21% | 3.003.830,00 |
| 16.07.2026 | 9,53 | 9,95 | 9,46 | 9,60 | 2,24% | 4.201.872,00 |
| 15.07.2026 | 8,42 | 9,42 | 8,42 | 9,39 | 11,12% | 11.536.879,00 |
| 14.07.2026 | 9,26 | 9,40 | 8,31 | 8,45 | -11,98% | 11.861.578,00 |
| 13.07.2026 | 9,75 | 9,95 | 9,42 | 9,60 | -0,83% | 2.397.309,00 |
| 10.07.2026 | 9,44 | 9,76 | 9,35 | 9,68 | 4,09% | 1.948.095,00 |
| 09.07.2026 | 9,38 | 9,46 | 9,19 | 9,30 | -2,31% | 1.557.615,00 |
| 08.07.2026 | 9,71 | 9,78 | 9,11 | 9,52 | -3,55% | 2.490.993,00 |
| 07.07.2026 | 10,10 | 10,13 | 9,82 | 9,87 | -1,69% | 1.553.577,00 |
| 06.07.2026 | 9,89 | 10,06 | 9,66 | 10,04 | 2,55% | 1.386.268,00 |
| 02.07.2026 | 9,63 | 9,82 | 9,61 | 9,79 | 2,09% | 1.729.534,00 |
| 01.07.2026 | 9,64 | 9,82 | 9,48 | 9,59 | -0,42% | 2.751.346,00 |
| 30.06.2026 | 9,64 | 9,72 | 9,46 | 9,63 | 0,42% | 2.162.640,00 |
| 29.06.2026 | 9,53 | 9,64 | 9,36 | 9,59 | -1,24% | 3.050.934,00 |
| 26.06.2026 | 9,33 | 9,73 | 9,33 | 9,71 | 3,30% | 6.740.866,00 |
| 25.06.2026 | 9,69 | 9,83 | 9,34 | 9,40 | -1,78% | 2.799.961,00 |
| 24.06.2026 | 9,22 | 9,60 | 9,20 | 9,57 | 5,28% | 3.012.363,00 |
| 23.06.2026 | 9,05 | 9,34 | 8,95 | 9,09 | -0,33% | 2.506.018,00 |
| 22.06.2026 | 9,32 | 9,32 | 9,00 | 9,12 | -1,00% | 2.083.810,00 |
| 19.06.2026 | 9,22 | 9,23 | 9,21 | 9,21 | -0,20% | - |
| 18.06.2026 | 9,16 | 9,45 | 9,12 | 9,23 | 1,88% | 5.186.398,00 |
| 17.06.2026 | 9,02 | 9,47 | 9,02 | 9,06 | 0,33% | 3.539.853,00 |
| 16.06.2026 | 9,08 | 9,30 | 9,00 | 9,03 | 0,44% | 2.446.007,00 |
| 15.06.2026 | 9,39 | 9,68 | 8,96 | 8,99 | -1,96% | 2.184.424,00 |
| 12.06.2026 | 9,12 | 9,28 | 8,98 | 9,17 | 1,33% | 2.025.455,00 |
| 11.06.2026 | 8,44 | 9,07 | 8,43 | 9,05 | 8,38% | 3.329.357,00 |
| 10.06.2026 | 8,40 | 8,66 | 8,05 | 8,35 | 0,36% | 3.767.206,00 |
| 09.06.2026 | 8,03 | 8,42 | 8,03 | 8,32 | 4,79% | 3.340.370,00 |
| 08.06.2026 | 7,90 | 8,01 | 7,75 | 7,94 | 0,38% | 3.732.681,00 |
| 05.06.2026 | 8,11 | 8,24 | 7,88 | 7,91 | -1,49% | 2.527.216,00 |
| 04.06.2026 | 8,13 | 8,24 | 7,80 | 8,03 | 0,75% | 4.298.150,00 |
| 03.06.2026 | 8,00 | 8,09 | 7,92 | 7,97 | -1,12% | 2.669.920,00 |
| 02.06.2026 | 8,24 | 8,35 | 8,05 | 8,06 | -2,07% | 3.098.038,00 |
| 01.06.2026 | 8,54 | 8,62 | 8,19 | 8,23 | -5,94% | 3.332.244,00 |
| 29.05.2026 | 9,14 | 9,17 | 8,72 | 8,75 | -3,95% | 4.956.974,00 |
| 28.05.2026 | 9,08 | 9,20 | 8,93 | 9,11 | -1,09% | 4.038.897,00 |
| 27.05.2026 | 9,15 | 9,36 | 9,10 | 9,21 | 1,43% | 2.153.615,00 |
| 26.05.2026 | 8,93 | 9,11 | 8,92 | 9,08 | 2,83% | 1.625.096,00 |
| 22.05.2026 | 9,02 | 9,03 | 8,78 | 8,83 | -2,00% | 1.547.327,00 |
| 21.05.2026 | 8,73 | 9,12 | 8,54 | 9,01 | 0,78% | 2.032.113,00 |
| 20.05.2026 | 8,75 | 9,16 | 8,68 | 8,94 | 3,95% | 3.786.813,00 |
| 19.05.2026 | 8,25 | 8,72 | 8,14 | 8,60 | 2,99% | 3.987.840,00 |
| 18.05.2026 | 8,41 | 8,67 | 8,30 | 8,35 | 0,00% | 2.642.092,00 |
| 15.05.2026 | 8,75 | 8,88 | 8,30 | 8,35 | -5,86% | 1.870.537,00 |
| 14.05.2026 | 9,07 | 9,15 | 8,77 | 8,87 | -1,22% | 2.221.455,00 |
| 13.05.2026 | 8,92 | 9,06 | 8,75 | 8,98 | 2,28% | 1.996.000,00 |
| 12.05.2026 | 9,00 | 9,06 | 8,76 | 8,78 | -2,98% | 2.176.496,00 |
| 11.05.2026 | 9,31 | 9,31 | 8,85 | 9,05 | -2,58% | 2.328.581,00 |
| 08.05.2026 | 9,04 | 9,48 | 8,90 | 9,29 | 3,11% | 1.924.839,00 |
| 07.05.2026 | 9,19 | 9,37 | 8,96 | 9,01 | -0,88% | 1.987.326,00 |
| 06.05.2026 | 9,03 | 9,38 | 8,99 | 9,09 | 3,89% | 2.919.470,00 |
| 05.05.2026 | 9,08 | 9,19 | 8,72 | 8,75 | -3,42% | 2.572.391,00 |
| 04.05.2026 | 9,76 | 9,90 | 8,99 | 9,06 | -4,53% | 3.550.397,00 |
| 01.05.2026 | 9,17 | 9,54 | 8,91 | 9,49 | 4,17% | 4.233.761,00 |
| 30.04.2026 | 8,58 | 9,20 | 8,53 | 9,11 | 5,32% | 5.232.950,00 |
| 29.04.2026 | 8,15 | 9,28 | 8,00 | 8,65 | -15,53% | 13.376.395,00 |
| 28.04.2026 | 10,65 | 10,74 | 10,22 | 10,24 | -3,31% | 3.250.081,00 |
| 27.04.2026 | 10,69 | 10,85 | 10,48 | 10,59 | -1,03% | 1.738.750,00 |
| 24.04.2026 | 10,60 | 10,82 | 10,53 | 10,70 | 0,19% | 1.935.267,00 |
| 23.04.2026 | 10,45 | 10,73 | 10,45 | 10,68 | 2,20% | 1.501.829,00 |
| 22.04.2026 | 10,64 | 10,69 | 10,30 | 10,45 | -1,14% | 1.394.431,00 |
| 21.04.2026 | 10,90 | 11,00 | 10,43 | 10,57 | -3,38% | 1.783.480,00 |
| 20.04.2026 | 10,85 | 11,08 | 10,76 | 10,94 | 0,46% | 1.583.951,00 |
| 17.04.2026 | 10,59 | 11,12 | 10,55 | 10,89 | 4,61% | 1.543.495,00 |
| 16.04.2026 | 10,58 | 10,72 | 10,31 | 10,41 | -1,70% | 1.385.414,00 |
| 15.04.2026 | 10,79 | 10,85 | 10,52 | 10,59 | -2,22% | 1.307.715,00 |
| 14.04.2026 | 11,01 | 11,09 | 10,80 | 10,83 | -1,01% | 982.482,00 |
| 13.04.2026 | 10,63 | 10,95 | 10,48 | 10,94 | 1,67% | 1.125.222,00 |
| 10.04.2026 | 10,83 | 11,02 | 10,67 | 10,76 | 0,56% | 926.277,00 |
| 09.04.2026 | 10,70 | 10,80 | 10,58 | 10,70 | -0,19% | 1.281.455,00 |
| 08.04.2026 | 10,82 | 11,01 | 10,64 | 10,72 | 4,08% | 1.308.169,00 |
| 07.04.2026 | 10,28 | 10,38 | 10,13 | 10,30 | 0,19% | 1.302.794,00 |
| 06.04.2026 | 10,27 | 10,36 | 10,12 | 10,28 | -0,68% | 1.365.343,00 |
| 02.04.2026 | 10,10 | 10,58 | 10,01 | 10,35 | -2,45% | 1.628.854,00 |
| 01.04.2026 | 10,55 | 10,76 | 10,50 | 10,61 | 0,95% | 1.415.767,00 |
| 31.03.2026 | 10,41 | 10,56 | 10,14 | 10,51 | 3,14% | 3.878.623,00 |
| 30.03.2026 | 10,37 | 10,40 | 10,13 | 10,19 | -0,59% | 2.105.393,00 |
| 27.03.2026 | 10,49 | 10,52 | 10,17 | 10,25 | -2,57% | 1.675.877,00 |
| 26.03.2026 | 10,71 | 10,90 | 10,44 | 10,52 | -2,77% | 1.538.021,00 |
| 25.03.2026 | 10,83 | 10,88 | 10,63 | 10,82 | 1,98% | 1.694.178,00 |
| 24.03.2026 | 10,32 | 10,78 | 10,25 | 10,61 | 1,92% | 2.125.067,00 |
| 23.03.2026 | 10,20 | 10,46 | 10,06 | 10,41 | 5,58% | 2.701.470,00 |
| 20.03.2026 | 10,31 | 10,39 | 9,84 | 9,86 | -4,73% | 5.328.827,00 |
| 19.03.2026 | 10,16 | 10,39 | 9,91 | 10,35 | -0,48% | 3.815.315,00 |
| 18.03.2026 | 10,71 | 10,77 | 10,38 | 10,40 | -2,89% | 2.214.235,00 |
| 17.03.2026 | 10,52 | 10,71 | 10,37 | 10,71 | 2,19% | 3.472.671,00 |
| 16.03.2026 | 10,70 | 10,84 | 10,45 | 10,48 | -1,32% | 2.620.118,00 |
| 13.03.2026 | 11,10 | 11,10 | 10,57 | 10,62 | -3,28% | 3.091.681,00 |
| 12.03.2026 | 11,20 | 11,27 | 10,78 | 10,98 | -3,26% | 2.876.681,00 |
| 11.03.2026 | 11,55 | 11,77 | 11,32 | 11,35 | -2,66% | 2.405.266,00 |
| 10.03.2026 | 11,60 | 11,91 | 11,47 | 11,66 | 0,43% | 2.688.287,00 |
| 09.03.2026 | 11,25 | 11,61 | 10,89 | 11,61 | 2,02% | 3.441.436,00 |
| 06.03.2026 | 11,80 | 11,81 | 11,35 | 11,38 | -4,93% | 2.415.320,00 |
| 05.03.2026 | 12,26 | 12,42 | 11,85 | 11,97 | -3,62% | 2.580.096,00 |
| 04.03.2026 | 12,70 | 12,83 | 12,08 | 12,42 | -0,96% | 3.183.352,00 |
| 03.03.2026 | 12,96 | 13,10 | 12,41 | 12,54 | -6,63% | 2.881.562,00 |
| 02.03.2026 | 13,12 | 13,63 | 13,12 | 13,43 | 0,22% | 2.577.458,00 |
| 27.02.2026 | 12,99 | 13,76 | 12,99 | 13,40 | 2,13% | 3.222.979,00 |
| 26.02.2026 | 12,78 | 13,23 | 12,41 | 13,12 | 1,86% | 2.867.487,00 |