134,730$
-1,69%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 135,02 | 136,34 | 134,41 | 134,73 | -1,69% | 450.522,00 |
| 04.03.2026 | 139,51 | 139,51 | 136,01 | 137,04 | -1,95% | 388.995,00 |
| 03.03.2026 | 141,32 | 141,32 | 136,92 | 139,76 | -2,04% | 324.507,00 |
| 02.03.2026 | 142,12 | 143,35 | 141,62 | 142,67 | -0,72% | 335.000,00 |
| 27.02.2026 | 141,20 | 144,01 | 141,00 | 143,71 | 1,35% | 342.233,00 |
| 26.02.2026 | 143,01 | 143,92 | 141,00 | 141,79 | -0,62% | 331.272,00 |
| 25.02.2026 | 142,41 | 143,66 | 140,43 | 142,68 | -1,01% | 319.789,00 |
| 24.02.2026 | 144,88 | 146,91 | 143,85 | 144,14 | -0,63% | 429.802,00 |
| 20.02.2026 | 142,00 | 145,14 | 142,00 | 145,05 | 1,32% | 661.667,00 |
| 19.02.2026 | 141,50 | 143,32 | 141,03 | 143,16 | 1,02% | 520.133,00 |
| 18.02.2026 | 141,41 | 143,11 | 140,84 | 141,72 | 0,05% | 582.017,00 |
| 17.02.2026 | 139,26 | 143,62 | 139,26 | 141,65 | -0,65% | 598.205,00 |
| 13.02.2026 | 140,51 | 142,93 | 140,41 | 142,58 | 1,47% | 471.898,00 |
| 12.02.2026 | 139,38 | 142,00 | 139,38 | 140,51 | 0,36% | 557.947,00 |
| 11.02.2026 | 139,03 | 140,55 | 138,60 | 140,01 | -0,11% | 584.263,00 |
| 10.02.2026 | 138,98 | 140,93 | 137,81 | 140,17 | 1,23% | 622.026,00 |
| 09.02.2026 | 133,53 | 139,57 | 133,25 | 138,47 | 3,10% | 1.043.357,00 |
| 06.02.2026 | 127,53 | 135,99 | 127,53 | 134,31 | 8,33% | 1.045.696,00 |
| 05.02.2026 | 127,23 | 129,08 | 121,96 | 123,98 | -4,06% | 2.144.170,00 |
| 04.02.2026 | 124,70 | 130,42 | 124,70 | 129,23 | 3,69% | 589.419,00 |
| 03.02.2026 | 124,19 | 127,93 | 123,69 | 124,63 | -0,16% | 651.565,00 |
| 02.02.2026 | 124,20 | 125,91 | 124,20 | 124,83 | -0,10% | 489.044,00 |
| 30.01.2026 | 123,52 | 125,01 | 122,66 | 124,95 | 0,89% | 512.655,00 |
| 29.01.2026 | 123,64 | 125,28 | 122,59 | 123,85 | 0,12% | 386.029,00 |
| 28.01.2026 | 124,00 | 125,07 | 123,25 | 123,70 | -0,83% | 347.298,00 |
| 27.01.2026 | 124,74 | 126,30 | 124,17 | 124,74 | -1,27% | 303.088,00 |
| 26.01.2026 | 126,52 | 126,99 | 125,10 | 126,35 | 1,51% | 315.413,00 |
| 22.01.2026 | 124,50 | 126,41 | 124,06 | 124,47 | -0,43% | 366.036,00 |
| 21.01.2026 | 124,71 | 125,62 | 123,90 | 125,01 | 0,96% | 420.013,00 |
| 20.01.2026 | 124,90 | 125,53 | 123,44 | 123,82 | -0,71% | 272.652,00 |
| 16.01.2026 | 124,00 | 125,20 | 123,24 | 124,71 | -0,32% | 363.405,00 |
| 15.01.2026 | 126,89 | 127,22 | 124,52 | 125,11 | -1,37% | 378.188,00 |
| 14.01.2026 | 124,68 | 127,16 | 124,11 | 126,85 | 2,71% | 611.733,00 |
| 13.01.2026 | 125,05 | 125,44 | 122,54 | 123,50 | -1,30% | 351.857,00 |
| 12.01.2026 | 123,22 | 125,30 | 122,98 | 125,13 | 1,03% | 477.302,00 |
| 09.01.2026 | 122,49 | 124,97 | 121,46 | 123,85 | 1,15% | 429.084,00 |
| 08.01.2026 | 120,20 | 123,37 | 119,52 | 122,44 | 1,66% | 330.018,00 |
| 07.01.2026 | 121,95 | 121,95 | 117,61 | 120,44 | -0,10% | 478.485,00 |
| 06.01.2026 | 121,91 | 122,85 | 120,11 | 120,56 | -1,98% | 777.081,00 |
| 05.01.2026 | 121,83 | 124,58 | 121,76 | 123,00 | 0,38% | 435.656,00 |
| 02.01.2026 | 121,73 | 123,00 | 120,78 | 122,54 | 0,48% | 295.063,00 |
| 31.12.2025 | 121,52 | 123,33 | 121,35 | 121,96 | -0,64% | 314.335,00 |
| 30.12.2025 | 122,80 | 124,30 | 122,42 | 122,74 | -0,38% | 289.781,00 |
| 29.12.2025 | 123,22 | 124,31 | 122,32 | 123,21 | -0,03% | 400.164,00 |
| 26.12.2025 | 122,77 | 123,48 | 121,72 | 123,25 | 0,41% | 306.003,00 |
| 24.12.2025 | 122,53 | 123,18 | 121,76 | 122,75 | 0,46% | 198.018,00 |
| 23.12.2025 | 123,03 | 123,03 | 121,32 | 122,19 | -0,45% | 311.664,00 |
| 22.12.2025 | 121,14 | 123,70 | 121,07 | 122,74 | 1,11% | 522.517,00 |
| 19.12.2025 | 123,96 | 124,33 | 121,26 | 121,39 | -1,00% | 1.298.604,00 |
| 18.12.2025 | 122,03 | 124,12 | 122,03 | 122,62 | -0,82% | 411.402,00 |
| 17.12.2025 | 121,23 | 124,60 | 120,08 | 123,63 | 0,65% | 567.287,00 |
| 16.12.2025 | 122,67 | 123,85 | 119,52 | 122,83 | 0,41% | 644.502,00 |
| 15.12.2025 | 121,50 | 122,46 | 120,48 | 122,33 | 0,71% | 582.870,00 |
| 12.12.2025 | 118,66 | 121,64 | 117,65 | 121,47 | 2,93% | 656.392,00 |
| 11.12.2025 | 118,09 | 118,67 | 117,16 | 118,01 | 0,72% | 389.717,00 |
| 10.12.2025 | 115,63 | 117,80 | 115,13 | 117,17 | 1,25% | 734.713,00 |
| 09.12.2025 | 119,20 | 119,85 | 115,36 | 115,72 | -3,62% | 640.262,00 |
| 08.12.2025 | 120,90 | 122,10 | 119,30 | 120,07 | -1,51% | 496.613,00 |
| 05.12.2025 | 122,38 | 123,51 | 120,62 | 121,91 | -0,09% | 537.040,00 |
| 04.12.2025 | 122,20 | 124,08 | 121,93 | 122,02 | -0,03% | 707.965,00 |
| 03.12.2025 | 121,88 | 124,26 | 121,41 | 122,06 | 0,38% | 543.090,00 |
| 02.12.2025 | 123,30 | 123,86 | 120,80 | 121,60 | -1,36% | 325.372,00 |
| 01.12.2025 | 124,38 | 124,96 | 123,03 | 123,28 | -1,18% | 536.833,00 |
| 28.11.2025 | 124,04 | 126,08 | 123,63 | 124,75 | 0,76% | 315.680,00 |
| 26.11.2025 | 123,02 | 124,52 | 123,02 | 123,81 | 0,30% | 538.032,00 |
| 25.11.2025 | 122,41 | 124,08 | 122,41 | 123,44 | 1,62% | 543.643,00 |
| 24.11.2025 | 121,43 | 122,40 | 120,44 | 121,47 | 2,44% | 733.886,00 |
| 20.11.2025 | 118,01 | 119,61 | 117,37 | 118,58 | 0,49% | 507.353,00 |
| 19.11.2025 | 119,51 | 119,51 | 117,71 | 118,00 | -1,10% | 598.361,00 |
| 18.11.2025 | 119,66 | 120,11 | 118,06 | 119,31 | -0,03% | 817.320,00 |
| 17.11.2025 | 119,00 | 119,49 | 117,57 | 119,34 | -0,72% | 820.246,00 |
| 13.11.2025 | 118,40 | 121,88 | 118,30 | 120,20 | 1,73% | 679.444,00 |
| 12.11.2025 | 118,76 | 119,67 | 117,91 | 118,16 | -0,09% | 547.505,00 |
| 11.11.2025 | 117,20 | 119,51 | 116,96 | 118,27 | 1,62% | 484.777,00 |
| 10.11.2025 | 116,75 | 116,77 | 114,00 | 116,38 | 0,14% | 513.466,00 |
| 07.11.2025 | 116,91 | 116,92 | 114,69 | 116,22 | 0,06% | 697.205,00 |
| 06.11.2025 | 115,33 | 116,96 | 113,80 | 116,15 | 0,50% | 880.305,00 |
| 05.11.2025 | 114,32 | 116,04 | 112,77 | 115,57 | 1,22% | 896.866,00 |
| 04.11.2025 | 114,26 | 116,00 | 112,53 | 114,18 | 0,94% | 1.029.138,00 |
| 03.11.2025 | 116,09 | 116,09 | 108,29 | 113,12 | -2,49% | 1.661.004,00 |
| 31.10.2025 | 115,29 | 118,10 | 103,23 | 116,01 | -6,71% | 2.756.496,00 |
| 30.10.2025 | 124,04 | 125,52 | 123,04 | 124,36 | 0,04% | 702.095,00 |
| 29.10.2025 | 127,47 | 127,50 | 123,42 | 124,31 | -2,96% | 651.084,00 |
| 28.10.2025 | 128,85 | 129,11 | 127,47 | 128,10 | -0,53% | 413.447,00 |
| 27.10.2025 | 129,47 | 129,90 | 128,45 | 128,78 | -0,08% | 521.643,00 |
| 24.10.2025 | 130,13 | 130,89 | 128,54 | 128,88 | -1,45% | 487.133,00 |
| 23.10.2025 | 129,70 | 131,53 | 129,66 | 130,77 | 0,55% | 377.320,00 |
| 22.10.2025 | 130,65 | 132,11 | 129,98 | 130,06 | -0,39% | 353.885,00 |
| 21.10.2025 | 129,12 | 131,77 | 129,12 | 130,57 | 0,44% | 301.902,00 |
| 20.10.2025 | 130,05 | 130,09 | 128,02 | 130,00 | 0,51% | 240.509,00 |
| 17.10.2025 | 129,50 | 130,10 | 128,85 | 129,34 | 0,14% | 339.743,00 |
| 16.10.2025 | 128,17 | 129,50 | 127,85 | 129,16 | 0,83% | 352.676,00 |
| 15.10.2025 | 129,83 | 130,39 | 127,86 | 128,10 | -1,31% | 438.263,00 |
| 14.10.2025 | 130,11 | 131,06 | 129,04 | 129,80 | -0,32% | 337.377,00 |
| 13.10.2025 | 131,11 | 132,35 | 130,16 | 130,22 | -0,54% | 311.421,00 |
| 10.10.2025 | 130,10 | 132,01 | 129,89 | 130,93 | 0,24% | 425.979,00 |
| 09.10.2025 | 131,70 | 132,84 | 130,20 | 130,61 | -0,76% | 554.222,00 |
| 08.10.2025 | 131,05 | 132,02 | 130,26 | 131,61 | 0,78% | 361.318,00 |
| 07.10.2025 | 132,21 | 132,51 | 129,81 | 130,59 | -0,98% | 438.741,00 |
| 06.10.2025 | 132,36 | 133,20 | 131,41 | 131,88 | -0,98% | 447.132,00 |