125,110$
2,02%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 123,20 | 126,47 | 122,57 | 125,11 | 2,02% | 749.728,00 |
| 06.05.2026 | 123,18 | 126,39 | 121,67 | 122,63 | 0,49% | 916.988,00 |
| 05.05.2026 | 120,90 | 123,71 | 120,82 | 122,03 | 1,19% | 628.565,00 |
| 04.05.2026 | 118,68 | 121,75 | 117,46 | 120,60 | 1,33% | 739.586,00 |
| 01.05.2026 | 127,21 | 128,48 | 117,90 | 119,02 | -3,77% | 989.047,00 |
| 30.04.2026 | 123,43 | 126,08 | 121,88 | 123,68 | 0,63% | 763.832,00 |
| 29.04.2026 | 125,14 | 125,90 | 122,79 | 122,90 | -2,28% | 448.398,00 |
| 28.04.2026 | 126,12 | 126,65 | 123,72 | 125,77 | 0,83% | 354.312,00 |
| 27.04.2026 | 124,04 | 126,23 | 123,54 | 124,73 | 0,52% | 359.687,00 |
| 24.04.2026 | 124,41 | 124,41 | 122,57 | 124,08 | -0,69% | 426.097,00 |
| 23.04.2026 | 125,38 | 127,44 | 124,44 | 124,94 | 0,31% | 440.800,00 |
| 22.04.2026 | 127,28 | 127,28 | 122,96 | 124,55 | -1,69% | 457.929,00 |
| 21.04.2026 | 130,70 | 132,25 | 126,69 | 126,69 | -3,23% | 310.243,00 |
| 20.04.2026 | 130,57 | 131,99 | 129,66 | 130,92 | 0,22% | 403.606,00 |
| 17.04.2026 | 129,65 | 132,30 | 129,65 | 130,63 | 1,82% | 400.763,00 |
| 16.04.2026 | 126,90 | 130,33 | 126,90 | 128,29 | -1,05% | 393.824,00 |
| 15.04.2026 | 130,81 | 131,02 | 128,60 | 129,65 | -1,04% | 407.054,00 |
| 14.04.2026 | 131,23 | 132,72 | 130,97 | 131,01 | -0,83% | 314.833,00 |
| 13.04.2026 | 130,80 | 132,41 | 127,58 | 132,11 | 0,46% | 396.309,00 |
| 10.04.2026 | 132,48 | 132,70 | 130,85 | 131,50 | 0,08% | 407.254,00 |
| 09.04.2026 | 131,22 | 132,44 | 127,34 | 131,40 | -0,47% | 424.114,00 |
| 08.04.2026 | 131,38 | 132,66 | 128,15 | 132,02 | 5,10% | 645.203,00 |
| 07.04.2026 | 126,29 | 127,17 | 124,80 | 125,61 | -0,32% | 376.851,00 |
| 06.04.2026 | 124,59 | 126,19 | 124,59 | 126,01 | 0,00% | 461.123,00 |
| 02.04.2026 | 125,14 | 127,09 | 124,25 | 126,01 | -0,58% | 297.467,00 |
| 01.04.2026 | 127,44 | 128,64 | 126,33 | 126,75 | 0,58% | 380.192,00 |
| 31.03.2026 | 124,39 | 126,96 | 123,59 | 126,02 | 2,16% | 557.817,00 |
| 30.03.2026 | 122,80 | 123,94 | 121,10 | 123,36 | 1,12% | 561.987,00 |
| 27.03.2026 | 123,35 | 124,21 | 121,76 | 121,99 | -2,17% | 376.704,00 |
| 26.03.2026 | 125,22 | 127,34 | 124,12 | 124,69 | -0,90% | 442.053,00 |
| 25.03.2026 | 126,01 | 126,57 | 123,71 | 125,82 | 1,35% | 337.125,00 |
| 24.03.2026 | 122,87 | 125,22 | 122,87 | 124,15 | 0,01% | 405.029,00 |
| 23.03.2026 | 123,51 | 126,34 | 122,99 | 124,14 | 2,54% | 455.087,00 |
| 20.03.2026 | 124,26 | 124,26 | 120,31 | 121,06 | -2,35% | 1.479.636,00 |
| 19.03.2026 | 123,16 | 124,82 | 121,45 | 123,97 | -0,20% | 515.386,00 |
| 18.03.2026 | 125,69 | 126,58 | 121,42 | 124,22 | -4,08% | 910.517,00 |
| 17.03.2026 | 128,54 | 131,02 | 128,24 | 129,50 | 0,35% | 276.679,00 |
| 16.03.2026 | 129,58 | 131,41 | 126,00 | 129,05 | 0,31% | 370.361,00 |
| 13.03.2026 | 129,55 | 130,15 | 127,05 | 128,65 | -0,16% | 660.232,00 |
| 12.03.2026 | 131,98 | 132,79 | 128,64 | 128,86 | -2,39% | 620.574,00 |
| 11.03.2026 | 131,39 | 133,28 | 130,04 | 132,02 | -0,08% | 563.503,00 |
| 10.03.2026 | 134,12 | 134,13 | 131,40 | 132,13 | -1,21% | 503.026,00 |
| 09.03.2026 | 129,65 | 133,98 | 127,53 | 133,75 | 1,26% | 545.465,00 |
| 06.03.2026 | 133,05 | 134,00 | 131,00 | 132,08 | -1,97% | 398.468,00 |
| 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 | -1,08% | 429.802,00 |
| 23.02.2026 | 143,60 | 146,24 | 143,13 | 145,72 | 0,46% | 513.494,00 |
| 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 |