11,024$
0,58%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,34 | 11,38 | 10,78 | 10,96 | -3,27% | 6.190.358,00 |
| 29.07.2026 | 11,38 | 11,50 | 11,05 | 11,33 | -2,75% | 5.128.405,00 |
| 28.07.2026 | 11,34 | 11,82 | 11,32 | 11,65 | 4,48% | 8.163.046,00 |
| 27.07.2026 | 11,18 | 11,26 | 11,01 | 11,15 | 1,18% | 4.839.187,00 |
| 24.07.2026 | 11,03 | 11,12 | 10,50 | 11,02 | 0,27% | 5.908.250,00 |
| 23.07.2026 | 11,07 | 11,22 | 10,88 | 10,99 | -1,08% | 5.434.691,00 |
| 22.07.2026 | 11,00 | 11,31 | 10,96 | 11,11 | 1,93% | 3.643.906,00 |
| 21.07.2026 | 10,78 | 10,96 | 10,68 | 10,90 | 0,55% | 3.853.323,00 |
| 20.07.2026 | 10,82 | 10,96 | 10,55 | 10,84 | 0,18% | 5.705.993,00 |
| 17.07.2026 | 11,26 | 11,33 | 10,67 | 10,82 | -2,79% | 3.965.614,00 |
| 16.07.2026 | 10,64 | 11,14 | 10,60 | 11,13 | 6,00% | 3.874.981,00 |
| 15.07.2026 | 10,48 | 10,82 | 10,40 | 10,50 | 1,65% | 4.930.657,00 |
| 14.07.2026 | 10,29 | 10,37 | 10,04 | 10,33 | -0,48% | 4.969.102,00 |
| 13.07.2026 | 10,42 | 10,54 | 10,28 | 10,38 | 0,97% | 4.330.667,00 |
| 10.07.2026 | 10,28 | 10,42 | 10,19 | 10,28 | 1,28% | 2.759.094,00 |
| 09.07.2026 | 10,07 | 10,26 | 9,99 | 10,15 | 0,20% | 3.414.088,00 |
| 08.07.2026 | 10,30 | 10,34 | 9,86 | 10,13 | -3,62% | 5.651.772,00 |
| 07.07.2026 | 10,74 | 10,84 | 10,48 | 10,51 | -0,94% | 3.285.680,00 |
| 06.07.2026 | 10,90 | 10,92 | 10,31 | 10,61 | -2,21% | 4.245.446,00 |
| 02.07.2026 | 10,77 | 10,92 | 10,66 | 10,85 | 2,26% | 3.936.032,00 |
| 01.07.2026 | 10,69 | 10,85 | 10,55 | 10,61 | 0,38% | 3.465.246,00 |
| 30.06.2026 | 10,63 | 10,73 | 10,48 | 10,57 | -0,75% | 3.784.665,00 |
| 29.06.2026 | 10,79 | 10,96 | 10,43 | 10,65 | -3,27% | 4.029.274,00 |
| 26.06.2026 | 10,81 | 11,05 | 10,76 | 11,01 | 0,92% | 5.494.302,00 |
| 25.06.2026 | 10,75 | 11,03 | 10,73 | 10,91 | 1,30% | 4.584.068,00 |
| 24.06.2026 | 10,35 | 10,78 | 10,35 | 10,77 | 5,28% | 6.181.409,00 |
| 23.06.2026 | 10,06 | 10,40 | 9,94 | 10,23 | 1,09% | 6.615.420,00 |
| 22.06.2026 | 10,54 | 10,63 | 10,08 | 10,12 | -5,41% | 5.952.526,00 |
| 19.06.2026 | 10,69 | 10,71 | 10,69 | 10,70 | -0,11% | - |
| 18.06.2026 | 10,72 | 10,94 | 10,69 | 10,71 | 0,56% | 7.008.383,00 |
| 17.06.2026 | 11,15 | 11,26 | 10,62 | 10,65 | -3,79% | 9.372.232,00 |
| 16.06.2026 | 11,01 | 11,20 | 10,92 | 11,07 | 0,91% | 8.249.286,00 |
| 15.06.2026 | 10,80 | 11,10 | 10,75 | 10,97 | 2,52% | 6.713.776,00 |
| 12.06.2026 | 10,66 | 10,81 | 10,41 | 10,70 | 0,66% | 4.701.023,00 |
| 11.06.2026 | 10,22 | 10,63 | 10,05 | 10,63 | 2,90% | 6.586.591,00 |
| 10.06.2026 | 10,70 | 10,77 | 10,27 | 10,33 | -4,26% | 5.747.504,00 |
| 09.06.2026 | 10,71 | 11,04 | 10,69 | 10,79 | 2,57% | 6.339.220,00 |
| 08.06.2026 | 10,42 | 10,53 | 10,15 | 10,52 | -0,19% | 9.436.516,00 |
| 05.06.2026 | 10,53 | 10,83 | 10,49 | 10,54 | -0,94% | 5.612.660,00 |
| 04.06.2026 | 11,10 | 11,18 | 10,58 | 10,64 | -1,57% | 6.012.506,00 |
| 03.06.2026 | 10,61 | 10,91 | 10,58 | 10,81 | 0,46% | 9.006.406,00 |
| 02.06.2026 | 11,18 | 11,22 | 10,72 | 10,76 | -4,01% | 10.271.508,00 |
| 01.06.2026 | 11,05 | 11,37 | 10,77 | 11,21 | -0,44% | 9.298.397,00 |
| 29.05.2026 | 11,24 | 11,61 | 11,14 | 11,26 | -2,26% | 11.537.462,00 |
| 28.05.2026 | 10,70 | 11,53 | 10,52 | 11,52 | 6,47% | 8.724.094,00 |
| 27.05.2026 | 10,43 | 10,91 | 10,42 | 10,82 | 5,15% | 7.020.386,00 |
| 26.05.2026 | 10,16 | 10,44 | 10,07 | 10,29 | 1,18% | 7.460.519,00 |
| 22.05.2026 | 10,20 | 10,22 | 10,00 | 10,17 | 1,29% | 4.217.365,00 |
| 21.05.2026 | 9,72 | 10,08 | 9,54 | 10,04 | 2,03% | 4.663.519,00 |
| 20.05.2026 | 9,56 | 9,89 | 9,31 | 9,84 | 3,14% | 5.644.748,00 |
| 19.05.2026 | 9,68 | 9,75 | 9,37 | 9,54 | -1,04% | 4.726.014,00 |
| 18.05.2026 | 9,55 | 9,83 | 9,54 | 9,64 | 0,00% | 4.749.922,00 |
| 15.05.2026 | 10,19 | 10,21 | 9,57 | 9,64 | -5,58% | 7.697.752,00 |
| 14.05.2026 | 9,87 | 10,40 | 9,75 | 10,21 | 4,18% | 11.030.507,00 |
| 13.05.2026 | 10,05 | 10,17 | 9,78 | 9,80 | -3,16% | 8.087.909,00 |
| 12.05.2026 | 10,37 | 10,59 | 10,07 | 10,12 | -0,98% | 10.098.522,00 |
| 11.05.2026 | 10,61 | 10,66 | 10,01 | 10,22 | -3,86% | 7.444.986,00 |
| 08.05.2026 | 11,01 | 11,10 | 10,59 | 10,63 | -3,63% | 6.743.213,00 |
| 07.05.2026 | 11,22 | 11,38 | 10,98 | 11,03 | -1,52% | 7.162.644,00 |
| 06.05.2026 | 10,86 | 11,38 | 10,80 | 11,20 | 4,38% | 16.647.950,00 |
| 05.05.2026 | 10,87 | 10,92 | 9,81 | 10,73 | 12,24% | 17.283.951,00 |
| 04.05.2026 | 9,65 | 9,84 | 9,56 | 9,56 | -1,44% | 8.595.176,00 |
| 01.05.2026 | 9,65 | 9,84 | 9,62 | 9,70 | 1,78% | 5.972.854,00 |
| 30.04.2026 | 9,66 | 9,66 | 9,35 | 9,53 | -0,73% | 7.689.855,00 |
| 29.04.2026 | 9,66 | 9,83 | 9,56 | 9,60 | -1,23% | 6.135.273,00 |
| 28.04.2026 | 9,73 | 9,77 | 9,52 | 9,72 | 1,25% | 4.237.049,00 |
| 27.04.2026 | 9,42 | 9,67 | 9,39 | 9,60 | 2,67% | 7.614.119,00 |
| 24.04.2026 | 9,39 | 9,47 | 9,28 | 9,35 | -0,85% | 3.906.092,00 |
| 23.04.2026 | 9,35 | 9,65 | 9,30 | 9,43 | 1,95% | 5.816.608,00 |
| 22.04.2026 | 9,70 | 9,82 | 9,17 | 9,25 | -5,03% | 8.987.259,00 |
| 21.04.2026 | 9,81 | 9,81 | 9,57 | 9,74 | -2,01% | 6.628.347,00 |
| 20.04.2026 | 9,76 | 10,01 | 9,65 | 9,94 | 1,02% | 5.681.477,00 |
| 17.04.2026 | 9,69 | 9,89 | 9,55 | 9,84 | 3,04% | 5.486.110,00 |
| 16.04.2026 | 9,68 | 9,80 | 9,52 | 9,55 | -1,34% | 4.160.185,00 |
| 15.04.2026 | 9,73 | 9,97 | 9,65 | 9,68 | -0,41% | 8.151.003,00 |
| 14.04.2026 | 9,78 | 9,95 | 9,54 | 9,72 | -0,82% | 4.927.342,00 |
| 13.04.2026 | 9,65 | 9,98 | 9,57 | 9,80 | 1,34% | 9.393.669,00 |
| 10.04.2026 | 9,89 | 10,04 | 9,51 | 9,67 | 0,21% | 4.047.114,00 |
| 09.04.2026 | 9,35 | 9,68 | 9,30 | 9,65 | 1,69% | 4.677.475,00 |
| 08.04.2026 | 9,75 | 9,99 | 9,40 | 9,49 | -0,32% | 4.611.092,00 |
| 07.04.2026 | 9,53 | 9,66 | 9,40 | 9,52 | -0,83% | 4.408.275,00 |
| 06.04.2026 | 9,63 | 9,73 | 9,58 | 9,60 | -0,83% | 4.762.742,00 |
| 02.04.2026 | 9,60 | 9,71 | 9,15 | 9,68 | 0,94% | 6.056.606,00 |
| 01.04.2026 | 9,93 | 9,95 | 9,57 | 9,59 | -3,52% | 6.148.502,00 |
| 31.03.2026 | 9,58 | 9,96 | 9,52 | 9,94 | 5,63% | 8.664.266,00 |
| 30.03.2026 | 9,26 | 9,55 | 9,14 | 9,41 | 1,95% | 6.823.451,00 |
| 27.03.2026 | 9,15 | 9,26 | 9,11 | 9,23 | -1,18% | 4.499.708,00 |
| 26.03.2026 | 9,30 | 9,63 | 9,20 | 9,34 | -0,43% | 5.833.159,00 |
| 25.03.2026 | 9,13 | 9,39 | 9,03 | 9,38 | 4,45% | 7.762.088,00 |
| 24.03.2026 | 9,10 | 9,18 | 8,97 | 8,98 | -3,02% | 11.210.888,00 |
| 23.03.2026 | 9,15 | 9,41 | 9,02 | 9,26 | 3,93% | 9.855.821,00 |
| 20.03.2026 | 9,20 | 9,27 | 8,79 | 8,91 | -4,81% | 26.410.196,00 |
| 19.03.2026 | 9,52 | 9,61 | 9,15 | 9,36 | -2,50% | 10.062.665,00 |
| 18.03.2026 | 9,68 | 9,77 | 9,46 | 9,60 | -2,14% | 13.916.133,00 |
| 17.03.2026 | 10,05 | 10,13 | 9,65 | 9,81 | -0,91% | 9.705.402,00 |
| 16.03.2026 | 9,86 | 9,95 | 9,75 | 9,90 | 1,75% | 8.447.295,00 |
| 13.03.2026 | 9,82 | 9,92 | 9,58 | 9,73 | -0,92% | 8.080.468,00 |
| 12.03.2026 | 10,17 | 10,28 | 9,72 | 9,82 | -4,29% | 10.460.396,00 |
| 11.03.2026 | 10,50 | 10,56 | 10,17 | 10,26 | -2,01% | 6.170.367,00 |
| 10.03.2026 | 10,77 | 10,80 | 10,31 | 10,47 | -2,79% | 5.743.488,00 |