10,340$
4,55%
Echtzeit-Aktienkurs Amcor PLC
Bid:
Ask:
Aktienkurse zur Amcor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 10,17 | 10,37 | 10,10 | 10,34 | 4,55% | 45.662.084,00 |
| 19.11.2024 | 10,30 | 10,44 | 9,40 | 9,89 | -2,56% | 44.831.558,00 |
| 18.11.2024 | 10,26 | 10,28 | 10,14 | 10,15 | -0,68% | 7.194.405,00 |
| 15.11.2024 | 10,21 | 10,31 | 10,19 | 10,22 | 0,39% | 10.390.266,00 |
| 14.11.2024 | 10,06 | 10,25 | 10,02 | 10,18 | 0,69% | 9.193.399,00 |
| 13.11.2024 | 10,20 | 10,21 | 10,06 | 10,11 | -0,79% | 8.182.106,00 |
| 12.11.2024 | 10,31 | 10,32 | 10,16 | 10,19 | -1,16% | 6.093.950,00 |
| 11.11.2024 | 10,29 | 10,39 | 10,27 | 10,31 | 0,88% | 6.153.867,00 |
| 08.11.2024 | 10,23 | 10,30 | 10,19 | 10,22 | 0,10% | 5.579.710,00 |
| 07.11.2024 | 10,23 | 10,31 | 10,19 | 10,21 | 0,10% | 7.465.229,00 |
| 06.11.2024 | 10,47 | 10,47 | 10,19 | 10,20 | -0,58% | 10.145.221,00 |
| 05.11.2024 | 10,23 | 10,26 | 10,15 | 10,26 | 0,59% | 8.525.118,00 |
| 04.11.2024 | 10,29 | 10,39 | 10,13 | 10,20 | -0,58% | 9.964.138,00 |
| 01.11.2024 | 10,46 | 10,63 | 10,16 | 10,26 | -7,82% | 17.808.305,00 |
| 31.10.2024 | 11,11 | 11,24 | 11,08 | 11,13 | 0,63% | 13.894.345,00 |
| 30.10.2024 | 10,88 | 11,09 | 10,88 | 11,06 | 1,19% | 6.752.838,00 |
| 29.10.2024 | 11,00 | 11,03 | 10,90 | 10,93 | -1,35% | 5.299.813,00 |
| 28.10.2024 | 11,07 | 11,14 | 11,02 | 11,08 | 0,73% | 5.557.372,00 |
| 25.10.2024 | 11,01 | 11,07 | 10,98 | 11,00 | -0,63% | 5.567.300,00 |
| 24.10.2024 | 11,02 | 11,07 | 10,92 | 11,07 | 0,27% | 5.192.553,00 |
| 23.10.2024 | 11,01 | 11,11 | 10,99 | 11,04 | 0,45% | 6.583.281,00 |
| 22.10.2024 | 11,06 | 11,08 | 10,92 | 10,99 | -1,17% | 5.365.945,00 |
| 21.10.2024 | 11,19 | 11,24 | 11,11 | 11,12 | -1,07% | 3.729.388,00 |
| 18.10.2024 | 11,32 | 11,33 | 11,16 | 11,24 | -0,09% | 7.697.299,00 |
| 17.10.2024 | 11,33 | 11,34 | 11,22 | 11,25 | -0,44% | 5.717.034,00 |
| 16.10.2024 | 11,32 | 11,38 | 11,27 | 11,30 | -0,62% | 3.872.171,00 |
| 15.10.2024 | 11,33 | 11,46 | 11,33 | 11,37 | 0,26% | 7.129.517,00 |
| 14.10.2024 | 11,19 | 11,36 | 11,16 | 11,34 | 1,34% | 3.834.093,00 |
| 11.10.2024 | 11,15 | 11,21 | 11,13 | 11,19 | 0,81% | 5.376.328,00 |
| 10.10.2024 | 11,05 | 11,16 | 11,02 | 11,10 | 0,45% | 5.860.117,00 |
| 09.10.2024 | 11,05 | 11,15 | 11,02 | 11,05 | -0,27% | 4.724.180,00 |
| 08.10.2024 | 11,05 | 11,15 | 10,98 | 11,08 | -0,27% | 5.226.390,00 |
| 07.10.2024 | 11,13 | 11,19 | 11,07 | 11,11 | -0,80% | 4.732.938,00 |
| 04.10.2024 | 11,13 | 11,20 | 11,07 | 11,20 | 0,45% | 6.625.307,00 |
| 03.10.2024 | 11,14 | 11,27 | 11,08 | 11,15 | -0,71% | 5.229.312,00 |
| 02.10.2024 | 11,28 | 11,34 | 11,20 | 11,23 | -0,80% | 9.934.255,00 |
| 01.10.2024 | 11,38 | 11,44 | 11,29 | 11,32 | -0,09% | 6.901.880,00 |
| 30.09.2024 | 11,35 | 11,37 | 11,25 | 11,33 | -0,18% | 7.950.039,00 |
| 27.09.2024 | 11,38 | 11,48 | 11,31 | 11,35 | 0,00% | 7.167.785,00 |
| 26.09.2024 | 11,16 | 11,38 | 11,16 | 11,35 | 2,44% | 8.380.211,00 |
| 25.09.2024 | 11,20 | 11,21 | 11,08 | 11,08 | -0,98% | 5.980.128,00 |
| 24.09.2024 | 11,10 | 11,23 | 11,08 | 11,19 | 0,99% | 6.690.442,00 |
| 23.09.2024 | 10,94 | 11,10 | 10,84 | 11,08 | 1,65% | 9.714.128,00 |
| 20.09.2024 | 11,04 | 11,08 | 10,87 | 10,90 | -1,89% | 16.360.005,00 |
| 19.09.2024 | 11,12 | 11,14 | 11,00 | 11,11 | 0,91% | 6.294.349,00 |
| 18.09.2024 | 11,00 | 11,15 | 10,89 | 11,01 | 0,18% | 6.509.987,00 |
| 17.09.2024 | 11,11 | 11,17 | 10,95 | 10,99 | -1,17% | 8.015.487,00 |
| 16.09.2024 | 11,05 | 11,18 | 11,04 | 11,12 | 1,18% | 5.941.081,00 |
| 13.09.2024 | 10,90 | 11,03 | 10,90 | 10,99 | 1,01% | 6.602.509,00 |
| 12.09.2024 | 10,90 | 10,98 | 10,81 | 10,88 | -0,18% | 12.955.528,00 |
| 11.09.2024 | 11,01 | 11,03 | 10,81 | 10,90 | -1,18% | 13.204.262,00 |
| 10.09.2024 | 11,11 | 11,16 | 11,01 | 11,03 | -0,63% | 6.525.835,00 |
| 09.09.2024 | 11,12 | 11,18 | 11,06 | 11,10 | 0,18% | 9.123.203,00 |
| 06.09.2024 | 11,06 | 11,16 | 11,04 | 11,08 | -1,25% | 7.698.451,00 |
| 05.09.2024 | 11,38 | 11,41 | 11,19 | 11,22 | -0,97% | 6.983.288,00 |
| 04.09.2024 | 11,29 | 11,39 | 11,28 | 11,33 | 0,18% | 5.471.475,00 |
| 03.09.2024 | 11,38 | 11,43 | 11,28 | 11,31 | -1,14% | 8.083.415,00 |
| 30.08.2024 | 11,30 | 11,45 | 11,29 | 11,44 | 1,15% | 9.419.815,00 |
| 29.08.2024 | 11,28 | 11,33 | 11,18 | 11,31 | 0,62% | 4.523.648,00 |
| 28.08.2024 | 11,22 | 11,30 | 11,19 | 11,24 | 0,72% | 4.664.612,00 |
| 27.08.2024 | 11,16 | 11,21 | 11,10 | 11,16 | -0,09% | 4.422.268,00 |
| 26.08.2024 | 11,13 | 11,23 | 11,12 | 11,17 | 0,63% | 4.517.094,00 |
| 23.08.2024 | 10,91 | 11,11 | 10,91 | 11,10 | 1,56% | 6.316.006,00 |
| 22.08.2024 | 10,95 | 10,98 | 10,88 | 10,93 | 0,00% | 6.311.081,00 |
| 21.08.2024 | 10,79 | 10,96 | 10,78 | 10,93 | 1,30% | 5.721.554,00 |
| 20.08.2024 | 10,64 | 10,80 | 10,62 | 10,79 | 1,60% | 8.628.126,00 |
| 19.08.2024 | 10,47 | 10,63 | 10,47 | 10,62 | 1,63% | 10.122.443,00 |
| 16.08.2024 | 10,32 | 10,48 | 10,09 | 10,45 | -3,69% | 24.896.055,00 |
| 15.08.2024 | 10,69 | 10,91 | 10,68 | 10,85 | 1,78% | 17.392.240,00 |
| 14.08.2024 | 10,72 | 10,75 | 10,64 | 10,66 | -0,37% | 8.124.713,00 |
| 13.08.2024 | 10,63 | 10,74 | 10,56 | 10,70 | 1,90% | 10.070.157,00 |
| 12.08.2024 | 10,57 | 10,62 | 10,49 | 10,50 | -0,57% | 7.237.050,00 |
| 09.08.2024 | 10,61 | 10,65 | 10,50 | 10,56 | -0,47% | 8.416.099,00 |
| 08.08.2024 | 10,45 | 10,61 | 10,45 | 10,61 | 2,12% | 12.820.554,00 |
| 07.08.2024 | 10,52 | 10,64 | 10,39 | 10,39 | -0,95% | 8.882.636,00 |
| 06.08.2024 | 10,28 | 10,59 | 10,28 | 10,49 | 1,94% | 11.352.618,00 |
| 05.08.2024 | 10,39 | 10,47 | 10,14 | 10,29 | -2,19% | 18.893.014,00 |
| 02.08.2024 | 10,48 | 10,55 | 10,30 | 10,52 | 0,19% | 13.235.712,00 |
| 01.08.2024 | 10,53 | 10,60 | 10,45 | 10,50 | -0,28% | 17.338.695,00 |
| 31.07.2024 | 10,48 | 10,62 | 10,42 | 10,53 | 0,48% | 22.732.889,00 |
| 30.07.2024 | 10,41 | 10,53 | 10,37 | 10,48 | 0,58% | 16.037.544,00 |
| 29.07.2024 | 10,38 | 10,46 | 10,28 | 10,42 | 0,39% | 16.079.733,00 |
| 26.07.2024 | 10,25 | 10,40 | 10,20 | 10,38 | 2,27% | 12.411.485,00 |
| 25.07.2024 | 10,02 | 10,20 | 9,98 | 10,15 | 0,69% | 10.681.200,00 |
| 24.07.2024 | 10,12 | 10,19 | 10,05 | 10,08 | 0,10% | 8.979.862,00 |
| 23.07.2024 | 10,19 | 10,20 | 10,05 | 10,07 | -0,79% | 10.190.784,00 |
| 22.07.2024 | 10,08 | 10,17 | 10,02 | 10,15 | 0,40% | 12.640.675,00 |
| 19.07.2024 | 10,30 | 10,33 | 10,06 | 10,11 | -2,03% | 30.032.898,00 |
| 18.07.2024 | 10,30 | 10,49 | 10,24 | 10,32 | -0,10% | 9.498.027,00 |
| 17.07.2024 | 10,14 | 10,38 | 10,13 | 10,33 | 2,58% | 9.724.914,00 |
| 16.07.2024 | 9,85 | 10,10 | 9,82 | 10,07 | 2,34% | 7.774.928,00 |
| 15.07.2024 | 9,93 | 9,93 | 9,83 | 9,84 | -0,71% | 7.194.287,00 |
| 12.07.2024 | 9,88 | 9,94 | 9,80 | 9,91 | 1,02% | 9.331.959,00 |
| 11.07.2024 | 9,86 | 9,93 | 9,78 | 9,81 | 0,62% | 8.413.432,00 |
| 10.07.2024 | 9,65 | 9,76 | 9,61 | 9,75 | 1,99% | 9.944.141,00 |
| 09.07.2024 | 9,58 | 9,66 | 9,51 | 9,56 | -0,73% | 7.010.424,00 |
| 08.07.2024 | 9,58 | 9,66 | 9,53 | 9,63 | 1,37% | 9.175.480,00 |
| 05.07.2024 | 9,59 | 9,63 | 9,44 | 9,50 | -1,25% | 16.960.725,00 |
| 03.07.2024 | 9,62 | 9,72 | 9,59 | 9,62 | 0,42% | 4.643.554,00 |
| 02.07.2024 | 9,57 | 9,63 | 9,46 | 9,58 | -0,21% | 7.444.563,00 |