50,470$
0,10%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 50,49 | 50,76 | 49,83 | 50,47 | 0,10% | 2.026.714,00 |
| 30.09.2025 | 49,54 | 50,52 | 49,28 | 50,42 | 1,65% | 2.439.449,00 |
| 29.09.2025 | 49,54 | 49,74 | 48,89 | 49,60 | 0,24% | 1.539.207,00 |
| 26.09.2025 | 48,69 | 49,58 | 48,50 | 49,48 | 2,08% | 2.155.846,00 |
| 25.09.2025 | 48,54 | 48,71 | 47,72 | 48,47 | -0,51% | 2.964.712,00 |
| 24.09.2025 | 48,43 | 49,00 | 48,35 | 48,72 | 0,41% | 2.358.541,00 |
| 23.09.2025 | 48,80 | 49,11 | 48,19 | 48,52 | -0,35% | 3.003.079,00 |
| 22.09.2025 | 48,63 | 49,18 | 48,60 | 48,69 | -0,04% | 1.754.337,00 |
| 19.09.2025 | 49,16 | 49,36 | 48,67 | 48,71 | -1,00% | 5.252.344,00 |
| 18.09.2025 | 48,99 | 49,38 | 48,62 | 49,20 | 0,33% | 1.892.704,00 |
| 17.09.2025 | 49,93 | 50,65 | 48,96 | 49,04 | -1,39% | 2.764.370,00 |
| 16.09.2025 | 50,23 | 50,23 | 49,45 | 49,73 | -0,36% | 1.843.192,00 |
| 15.09.2025 | 51,23 | 51,28 | 49,77 | 49,91 | -2,50% | 2.168.668,00 |
| 12.09.2025 | 50,51 | 51,40 | 50,28 | 51,19 | 0,14% | 1.933.743,00 |
| 11.09.2025 | 50,24 | 51,23 | 50,00 | 51,12 | 2,10% | 1.590.985,00 |
| 10.09.2025 | 49,98 | 50,32 | 49,69 | 50,07 | -0,67% | 1.726.226,00 |
| 09.09.2025 | 50,83 | 51,08 | 50,40 | 50,41 | -1,08% | 1.509.848,00 |
| 08.09.2025 | 50,87 | 51,04 | 50,33 | 50,96 | 0,04% | 2.309.357,00 |
| 05.09.2025 | 50,56 | 51,24 | 50,32 | 50,94 | 1,03% | 1.538.080,00 |
| 04.09.2025 | 50,16 | 50,45 | 49,68 | 50,42 | 0,54% | 2.021.242,00 |
| 03.09.2025 | 50,82 | 50,90 | 49,12 | 50,15 | -1,78% | 3.458.720,00 |
| 02.09.2025 | 51,69 | 51,74 | 50,63 | 51,06 | -3,00% | 2.416.482,00 |
| 29.08.2025 | 51,99 | 52,68 | 51,88 | 52,64 | 1,09% | 1.787.854,00 |
| 28.08.2025 | 52,54 | 52,57 | 51,46 | 52,07 | -0,46% | 2.179.808,00 |
| 27.08.2025 | 52,34 | 52,73 | 51,94 | 52,31 | -0,66% | 1.991.506,00 |
| 26.08.2025 | 52,80 | 53,28 | 52,50 | 52,66 | -0,66% | 2.592.668,00 |
| 25.08.2025 | 53,81 | 53,81 | 52,82 | 53,01 | -1,34% | 1.551.476,00 |
| 22.08.2025 | 52,80 | 54,27 | 52,80 | 53,73 | 1,94% | 2.507.742,00 |
| 21.08.2025 | 52,82 | 53,11 | 52,43 | 52,71 | -0,79% | 2.298.160,00 |
| 20.08.2025 | 53,07 | 53,56 | 52,87 | 53,13 | -0,02% | 2.823.673,00 |
| 19.08.2025 | 53,36 | 53,63 | 52,87 | 53,14 | 0,55% | 3.649.237,00 |
| 18.08.2025 | 53,95 | 54,22 | 52,85 | 52,85 | -1,86% | 2.577.062,00 |
| 15.08.2025 | 53,47 | 53,91 | 53,24 | 53,85 | 0,39% | 1.371.938,00 |
| 14.08.2025 | 54,51 | 54,57 | 52,88 | 53,64 | -2,28% | 2.032.102,00 |
| 13.08.2025 | 53,54 | 54,94 | 53,30 | 54,89 | 2,60% | 1.847.282,00 |
| 12.08.2025 | 53,84 | 53,93 | 52,87 | 53,50 | -0,30% | 1.400.151,00 |
| 11.08.2025 | 54,24 | 54,49 | 53,41 | 53,66 | -0,74% | 2.345.958,00 |
| 08.08.2025 | 54,36 | 54,38 | 53,65 | 54,06 | 0,04% | 1.725.478,00 |
| 07.08.2025 | 52,97 | 54,30 | 52,77 | 54,04 | 2,84% | 3.073.228,00 |
| 06.08.2025 | 54,26 | 54,89 | 52,42 | 52,55 | -3,22% | 4.769.569,00 |
| 05.08.2025 | 58,48 | 59,17 | 54,05 | 54,30 | -5,75% | 5.598.945,00 |
| 04.08.2025 | 56,76 | 57,64 | 56,51 | 57,61 | 0,82% | 2.442.030,00 |
| 01.08.2025 | 57,08 | 57,37 | 55,98 | 57,14 | -0,21% | 4.334.856,00 |
| 31.07.2025 | 57,52 | 57,78 | 56,94 | 57,26 | -1,43% | 3.123.573,00 |
| 30.07.2025 | 58,59 | 58,82 | 57,84 | 58,09 | -1,17% | 2.320.146,00 |
| 29.07.2025 | 58,74 | 58,90 | 58,35 | 58,78 | 0,17% | 1.428.999,00 |
| 28.07.2025 | 58,82 | 59,06 | 58,32 | 58,68 | -0,56% | 1.945.069,00 |
| 25.07.2025 | 58,97 | 59,24 | 58,14 | 59,01 | 0,10% | 1.576.732,00 |
| 24.07.2025 | 59,69 | 60,06 | 58,92 | 58,95 | -1,12% | 2.093.883,00 |
| 23.07.2025 | 59,75 | 60,29 | 59,42 | 59,62 | -0,13% | 2.349.844,00 |
| 22.07.2025 | 58,09 | 59,80 | 57,93 | 59,70 | 2,91% | 1.764.419,00 |
| 21.07.2025 | 57,98 | 58,14 | 57,42 | 58,01 | 0,28% | 1.777.216,00 |
| 18.07.2025 | 58,07 | 58,31 | 57,70 | 57,85 | -0,38% | 2.129.901,00 |
| 17.07.2025 | 58,20 | 58,40 | 57,49 | 58,07 | -0,38% | 1.800.889,00 |
| 16.07.2025 | 57,67 | 58,34 | 57,35 | 58,29 | 1,20% | 1.673.382,00 |
| 15.07.2025 | 58,24 | 58,50 | 57,48 | 57,60 | -1,03% | 1.357.135,00 |
| 14.07.2025 | 58,25 | 58,39 | 57,80 | 58,20 | -0,19% | 1.159.331,00 |
| 11.07.2025 | 58,30 | 58,48 | 57,78 | 58,31 | -0,15% | 1.637.636,00 |
| 10.07.2025 | 57,94 | 58,82 | 57,91 | 58,40 | 0,79% | 1.609.599,00 |
| 09.07.2025 | 58,26 | 58,42 | 57,33 | 57,94 | -1,40% | 1.710.069,00 |
| 08.07.2025 | 58,26 | 59,14 | 58,26 | 58,76 | 0,60% | 2.248.926,00 |
| 07.07.2025 | 58,51 | 59,03 | 58,25 | 58,41 | -0,54% | 1.855.504,00 |
| 03.07.2025 | 59,00 | 59,03 | 58,60 | 58,73 | -0,02% | 876.958,00 |
| 02.07.2025 | 58,13 | 58,88 | 57,66 | 58,74 | 1,49% | 1.517.734,00 |
| 01.07.2025 | 55,95 | 58,33 | 55,77 | 57,88 | 3,19% | 2.827.261,00 |
| 30.06.2025 | 56,29 | 56,31 | 55,78 | 56,09 | -0,57% | 2.973.428,00 |
| 27.06.2025 | 57,06 | 57,21 | 56,25 | 56,41 | -1,02% | 2.924.339,00 |
| 26.06.2025 | 56,89 | 57,65 | 56,87 | 56,99 | 0,42% | 2.232.095,00 |
| 25.06.2025 | 55,99 | 56,91 | 55,99 | 56,75 | -0,40% | 1.904.272,00 |
| 24.06.2025 | 56,79 | 57,19 | 56,49 | 56,98 | 0,53% | 2.983.626,00 |
| 23.06.2025 | 55,84 | 56,88 | 55,79 | 56,68 | 0,80% | 3.019.814,00 |
| 20.06.2025 | 55,95 | 56,50 | 55,53 | 56,23 | 0,72% | 8.574.839,00 |
| 18.06.2025 | 55,22 | 56,56 | 54,92 | 55,83 | 0,94% | 3.376.297,00 |
| 17.06.2025 | 55,74 | 55,91 | 55,20 | 55,31 | -1,23% | 3.364.656,00 |
| 16.06.2025 | 54,81 | 56,13 | 54,64 | 56,00 | 3,00% | 2.311.091,00 |
| 13.06.2025 | 54,52 | 54,91 | 54,08 | 54,37 | -1,41% | 1.636.366,00 |
| 12.06.2025 | 54,66 | 55,39 | 54,47 | 55,15 | 0,40% | 1.542.574,00 |
| 11.06.2025 | 54,88 | 54,98 | 54,35 | 54,93 | -0,16% | 2.927.738,00 |
| 10.06.2025 | 54,41 | 55,36 | 54,17 | 55,02 | 1,46% | 2.157.572,00 |
| 09.06.2025 | 53,45 | 54,56 | 53,08 | 54,23 | 0,93% | 2.000.660,00 |
| 06.06.2025 | 53,68 | 54,22 | 53,40 | 53,73 | 0,45% | 1.267.384,00 |
| 05.06.2025 | 53,24 | 53,77 | 52,90 | 53,49 | 0,47% | 1.701.574,00 |
| 04.06.2025 | 53,51 | 53,85 | 53,16 | 53,24 | -0,41% | 2.046.236,00 |
| 03.06.2025 | 51,97 | 53,55 | 51,74 | 53,46 | 2,51% | 2.394.462,00 |
| 02.06.2025 | 53,24 | 53,24 | 51,69 | 52,15 | -2,67% | 2.470.528,00 |
| 30.05.2025 | 53,35 | 53,94 | 52,94 | 53,58 | 0,06% | 5.341.046,00 |
| 29.05.2025 | 53,22 | 53,58 | 52,87 | 53,55 | 1,32% | 2.220.997,00 |
| 28.05.2025 | 53,06 | 53,49 | 52,74 | 52,85 | -0,96% | 2.468.907,00 |
| 27.05.2025 | 52,17 | 53,42 | 52,00 | 53,36 | 3,09% | 2.921.487,00 |
| 23.05.2025 | 52,86 | 52,98 | 51,64 | 51,76 | -2,93% | 3.813.551,00 |
| 22.05.2025 | 53,67 | 53,76 | 52,30 | 53,32 | -0,95% | 4.704.449,00 |
| 21.05.2025 | 53,94 | 54,39 | 53,55 | 53,83 | -0,92% | 3.819.561,00 |
| 20.05.2025 | 54,00 | 54,48 | 53,77 | 54,33 | 0,00% | 3.019.600,00 |
| 19.05.2025 | 53,27 | 54,40 | 53,04 | 54,33 | 1,04% | 2.212.977,00 |
| 16.05.2025 | 53,32 | 53,79 | 53,12 | 53,77 | 0,75% | 1.800.518,00 |
| 15.05.2025 | 52,75 | 53,41 | 52,35 | 53,37 | 0,89% | 1.796.704,00 |
| 14.05.2025 | 52,85 | 53,40 | 52,52 | 52,90 | 0,21% | 3.158.153,00 |
| 13.05.2025 | 53,49 | 53,67 | 52,51 | 52,79 | -0,83% | 2.542.344,00 |
| 12.05.2025 | 53,46 | 54,09 | 52,52 | 53,23 | 2,11% | 3.245.585,00 |
| 09.05.2025 | 51,46 | 52,23 | 51,46 | 52,13 | 0,68% | 1.710.171,00 |