152,280$
0,21%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 152,19 | 153,01 | 151,90 | 152,28 | 0,21% | 138.618,00 |
| 12.09.2024 | 150,89 | 152,01 | 149,97 | 151,96 | 0,74% | 200.388,00 |
| 11.09.2024 | 150,79 | 150,88 | 148,63 | 150,84 | -0,44% | 177.964,00 |
| 10.09.2024 | 151,87 | 152,79 | 151,44 | 151,51 | -0,26% | 157.973,00 |
| 09.09.2024 | 152,57 | 153,06 | 151,44 | 151,91 | -0,31% | 241.324,00 |
| 06.09.2024 | 150,38 | 153,12 | 150,38 | 152,38 | 1,10% | 319.136,00 |
| 05.09.2024 | 151,08 | 151,76 | 149,95 | 150,72 | -0,01% | 200.622,00 |
| 04.09.2024 | 149,60 | 150,90 | 149,60 | 150,73 | 0,46% | 170.507,00 |
| 03.09.2024 | 152,11 | 152,38 | 149,73 | 150,04 | -2,06% | 362.364,00 |
| 30.08.2024 | 152,20 | 153,44 | 151,64 | 153,19 | 0,60% | 178.473,00 |
| 29.08.2024 | 152,55 | 152,91 | 151,21 | 152,28 | 0,49% | 186.972,00 |
| 28.08.2024 | 150,93 | 151,97 | 150,93 | 151,54 | 0,22% | 239.260,00 |
| 27.08.2024 | 150,01 | 151,54 | 149,84 | 151,20 | 0,69% | 208.203,00 |
| 26.08.2024 | 150,68 | 152,67 | 150,14 | 150,16 | -0,19% | 228.374,00 |
| 23.08.2024 | 149,66 | 150,53 | 149,44 | 150,44 | 0,97% | 221.439,00 |
| 22.08.2024 | 149,57 | 150,40 | 148,67 | 148,99 | -0,23% | 200.438,00 |
| 21.08.2024 | 148,17 | 149,58 | 147,46 | 149,33 | 0,82% | 242.696,00 |
| 20.08.2024 | 146,98 | 148,31 | 146,98 | 148,11 | 0,78% | 385.103,00 |
| 19.08.2024 | 146,32 | 147,73 | 145,92 | 146,97 | 0,17% | 179.784,00 |
| 16.08.2024 | 146,11 | 146,84 | 145,61 | 146,72 | -0,20% | 248.046,00 |
| 15.08.2024 | 145,00 | 147,34 | 145,00 | 147,01 | 2,16% | 277.508,00 |
| 14.08.2024 | 144,13 | 144,81 | 143,49 | 143,90 | -0,33% | 115.689,00 |
| 13.08.2024 | 143,51 | 145,30 | 143,10 | 144,37 | 0,75% | 211.944,00 |
| 12.08.2024 | 143,97 | 144,18 | 142,77 | 143,29 | -0,46% | 221.066,00 |
| 09.08.2024 | 145,41 | 145,41 | 143,47 | 143,95 | -1,11% | 263.173,00 |
| 08.08.2024 | 144,46 | 146,16 | 144,46 | 145,56 | 1,36% | 259.327,00 |
| 07.08.2024 | 146,01 | 147,26 | 143,47 | 143,60 | -0,92% | 353.259,00 |
| 06.08.2024 | 141,33 | 146,09 | 141,11 | 144,93 | 3,02% | 465.423,00 |
| 05.08.2024 | 143,43 | 143,43 | 139,48 | 140,68 | -3,44% | 448.532,00 |
| 02.08.2024 | 146,58 | 147,00 | 143,75 | 145,69 | -0,91% | 213.450,00 |
| 01.08.2024 | 146,88 | 149,54 | 145,43 | 147,03 | 0,03% | 332.778,00 |
| 31.07.2024 | 146,50 | 148,85 | 145,41 | 146,98 | 0,84% | 280.586,00 |
| 30.07.2024 | 147,38 | 147,90 | 145,41 | 145,75 | -1,39% | 390.293,00 |
| 29.07.2024 | 146,58 | 148,36 | 145,17 | 147,80 | 0,78% | 390.942,00 |
| 26.07.2024 | 143,13 | 151,29 | 142,36 | 146,66 | 3,65% | 562.787,00 |
| 25.07.2024 | 142,83 | 144,05 | 141,22 | 141,49 | -1,84% | 517.394,00 |
| 24.07.2024 | 146,07 | 146,63 | 143,90 | 144,14 | -1,30% | 250.577,00 |
| 23.07.2024 | 147,87 | 148,51 | 145,66 | 146,04 | -0,78% | 234.547,00 |
| 22.07.2024 | 145,99 | 147,56 | 145,25 | 147,19 | 0,86% | 235.688,00 |
| 19.07.2024 | 146,59 | 146,59 | 144,66 | 145,94 | -0,23% | 251.235,00 |
| 18.07.2024 | 144,61 | 147,25 | 144,61 | 146,28 | 0,98% | 420.877,00 |
| 17.07.2024 | 144,34 | 145,77 | 144,34 | 144,86 | 0,21% | 233.674,00 |
| 16.07.2024 | 143,85 | 145,30 | 143,85 | 144,56 | 0,79% | 178.792,00 |
| 15.07.2024 | 144,76 | 145,69 | 143,14 | 143,43 | -0,80% | 275.711,00 |
| 12.07.2024 | 143,41 | 145,49 | 143,41 | 144,59 | 1,76% | 261.972,00 |
| 11.07.2024 | 141,20 | 143,30 | 140,75 | 142,09 | 0,57% | 239.878,00 |
| 10.07.2024 | 140,75 | 141,63 | 140,57 | 141,29 | 0,89% | 141.747,00 |
| 09.07.2024 | 140,86 | 141,27 | 139,75 | 140,04 | -1,04% | 236.318,00 |
| 08.07.2024 | 141,65 | 142,50 | 141,50 | 141,51 | 0,43% | 249.264,00 |
| 05.07.2024 | 140,99 | 141,44 | 139,73 | 140,90 | -0,23% | 204.132,00 |
| 03.07.2024 | 140,88 | 141,40 | 140,57 | 141,22 | 0,58% | 143.290,00 |
| 02.07.2024 | 138,48 | 140,50 | 137,76 | 140,40 | 1,34% | 259.374,00 |
| 01.07.2024 | 141,38 | 141,48 | 138,39 | 138,54 | -1,61% | 306.423,00 |
| 28.06.2024 | 143,78 | 144,32 | 140,09 | 140,81 | -2,13% | 434.913,00 |
| 27.06.2024 | 143,87 | 143,88 | 142,27 | 143,87 | 0,11% | 377.220,00 |
| 26.06.2024 | 144,25 | 144,79 | 142,96 | 143,71 | -0,79% | 179.115,00 |
| 25.06.2024 | 146,79 | 146,80 | 144,50 | 144,86 | -1,27% | 194.503,00 |
| 24.06.2024 | 147,22 | 148,23 | 146,67 | 146,72 | -0,09% | 182.881,00 |
| 21.06.2024 | 145,87 | 147,13 | 145,31 | 146,85 | 0,71% | 433.020,00 |
| 20.06.2024 | 146,66 | 147,53 | 145,67 | 145,81 | -0,60% | 199.913,00 |
| 18.06.2024 | 146,48 | 147,69 | 146,47 | 146,69 | 0,25% | 219.892,00 |
| 17.06.2024 | 144,87 | 146,68 | 144,57 | 146,33 | 1,09% | 234.040,00 |
| 14.06.2024 | 145,09 | 145,38 | 143,68 | 144,75 | -0,74% | 141.531,00 |
| 13.06.2024 | 145,89 | 146,53 | 145,02 | 145,83 | 0,00% | 232.364,00 |
| 12.06.2024 | 146,24 | 146,31 | 144,07 | 145,83 | 0,23% | 213.442,00 |
| 11.06.2024 | 144,91 | 145,74 | 144,35 | 145,50 | -0,06% | 147.727,00 |
| 10.06.2024 | 144,83 | 145,81 | 143,99 | 145,59 | 0,03% | 125.799,00 |
| 07.06.2024 | 145,77 | 146,33 | 145,45 | 145,55 | -0,28% | 178.053,00 |
| 06.06.2024 | 148,01 | 148,01 | 145,40 | 145,96 | -1,33% | 197.623,00 |
| 05.06.2024 | 147,72 | 148,20 | 147,08 | 147,92 | -0,18% | 229.101,00 |
| 04.06.2024 | 147,65 | 148,39 | 146,70 | 148,19 | 0,02% | 287.812,00 |
| 03.06.2024 | 148,50 | 148,50 | 146,03 | 148,16 | 0,32% | 266.215,00 |
| 31.05.2024 | 146,09 | 147,83 | 145,92 | 147,69 | 1,06% | 351.184,00 |
| 30.05.2024 | 145,13 | 146,98 | 145,00 | 146,14 | 0,90% | 328.072,00 |
| 29.05.2024 | 145,65 | 146,70 | 144,52 | 144,84 | -1,27% | 216.215,00 |
| 28.05.2024 | 147,62 | 147,77 | 145,82 | 146,71 | -0,93% | 300.188,00 |
| 24.05.2024 | 148,48 | 148,83 | 147,36 | 148,09 | 0,25% | 162.320,00 |
| 23.05.2024 | 148,66 | 148,95 | 147,56 | 147,72 | -0,72% | 171.707,00 |
| 22.05.2024 | 148,07 | 148,83 | 147,47 | 148,79 | 0,13% | 232.094,00 |
| 21.05.2024 | 147,94 | 148,68 | 147,09 | 148,59 | 0,28% | 211.369,00 |
| 20.05.2024 | 147,59 | 148,41 | 147,04 | 148,17 | 0,34% | 163.388,00 |
| 17.05.2024 | 147,85 | 148,16 | 147,13 | 147,67 | 0,09% | 169.494,00 |
| 16.05.2024 | 147,37 | 147,90 | 146,43 | 147,54 | 0,18% | 235.448,00 |
| 15.05.2024 | 147,96 | 148,34 | 146,77 | 147,28 | -0,42% | 211.112,00 |
| 14.05.2024 | 148,30 | 148,30 | 147,47 | 147,90 | 0,02% | 137.623,00 |
| 13.05.2024 | 148,53 | 149,48 | 146,86 | 147,87 | -0,42% | 167.458,00 |
| 10.05.2024 | 148,95 | 149,00 | 148,09 | 148,49 | -0,40% | 174.621,00 |
| 09.05.2024 | 151,00 | 151,73 | 148,63 | 149,08 | -1,13% | 299.133,00 |
| 08.05.2024 | 149,72 | 150,87 | 149,48 | 150,79 | 0,71% | 223.501,00 |
| 07.05.2024 | 148,32 | 150,38 | 148,32 | 149,72 | 0,46% | 392.905,00 |
| 06.05.2024 | 147,76 | 149,08 | 147,16 | 149,04 | 1,52% | 238.753,00 |
| 03.05.2024 | 147,11 | 147,13 | 144,84 | 146,81 | 0,61% | 267.949,00 |
| 02.05.2024 | 145,76 | 146,73 | 145,29 | 145,92 | 0,37% | 352.299,00 |
| 01.05.2024 | 144,99 | 147,21 | 144,58 | 145,38 | 0,69% | 327.820,00 |
| 30.04.2024 | 145,74 | 146,11 | 144,06 | 144,38 | -1,37% | 546.920,00 |
| 29.04.2024 | 144,90 | 148,02 | 144,37 | 146,38 | 2,13% | 676.652,00 |
| 26.04.2024 | 142,00 | 148,51 | 141,90 | 143,33 | 2,25% | 452.311,00 |
| 25.04.2024 | 139,84 | 141,25 | 138,92 | 140,18 | 0,12% | 620.212,00 |
| 24.04.2024 | 139,95 | 140,90 | 139,64 | 140,01 | -0,10% | 428.041,00 |
| 23.04.2024 | 139,77 | 141,16 | 139,52 | 140,15 | -0,12% | 417.040,00 |