53,850$
0,39%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 51,18 | 52,15 | 50,88 | 51,78 | 2,21% | 2.115.568,00 |
| 07.05.2025 | 52,19 | 52,60 | 50,65 | 50,66 | -1,97% | 2.962.965,00 |
| 06.05.2025 | 53,50 | 53,99 | 51,61 | 51,68 | -0,33% | 4.178.820,00 |
| 05.05.2025 | 51,39 | 52,10 | 51,19 | 51,85 | 0,37% | 2.579.995,00 |
| 02.05.2025 | 51,96 | 52,04 | 51,13 | 51,66 | 0,86% | 2.442.082,00 |
| 01.05.2025 | 51,45 | 51,85 | 51,14 | 51,22 | -1,39% | 2.337.883,00 |
| 30.04.2025 | 52,26 | 52,67 | 51,35 | 51,94 | -0,86% | 2.528.699,00 |
| 29.04.2025 | 50,67 | 52,65 | 50,67 | 52,39 | 3,72% | 2.921.786,00 |
| 28.04.2025 | 50,49 | 50,95 | 49,83 | 50,51 | -0,10% | 1.623.525,00 |
| 25.04.2025 | 50,46 | 50,82 | 50,07 | 50,56 | 0,08% | 2.092.877,00 |
| 24.04.2025 | 48,71 | 50,69 | 48,32 | 50,52 | 4,16% | 2.289.621,00 |
| 23.04.2025 | 49,00 | 49,69 | 48,12 | 48,50 | 0,27% | 2.296.805,00 |
| 22.04.2025 | 47,69 | 48,71 | 47,47 | 48,37 | 2,26% | 2.504.819,00 |
| 21.04.2025 | 47,03 | 47,40 | 46,71 | 47,30 | -0,17% | 2.303.809,00 |
| 17.04.2025 | 47,06 | 47,82 | 46,93 | 47,38 | 0,66% | 5.596.373,00 |
| 16.04.2025 | 47,97 | 48,08 | 46,81 | 47,07 | -1,11% | 1.115.333,00 |
| 15.04.2025 | 48,00 | 48,85 | 47,54 | 47,60 | -2,46% | 1.476.432,00 |
| 14.04.2025 | 48,36 | 48,93 | 48,15 | 48,80 | 1,48% | 1.812.905,00 |
| 11.04.2025 | 46,01 | 48,48 | 45,54 | 48,09 | 4,63% | 3.253.261,00 |
| 10.04.2025 | 46,01 | 46,68 | 44,76 | 45,96 | -1,54% | 3.882.402,00 |
| 09.04.2025 | 44,64 | 47,13 | 43,51 | 46,68 | 3,87% | 7.977.988,00 |
| 08.04.2025 | 47,76 | 48,14 | 44,35 | 44,94 | -4,73% | 4.049.439,00 |
| 07.04.2025 | 47,16 | 48,96 | 46,14 | 47,17 | -2,94% | 3.945.528,00 |
| 04.04.2025 | 49,91 | 50,10 | 48,51 | 48,60 | -3,76% | 2.741.190,00 |
| 03.04.2025 | 50,33 | 51,16 | 50,05 | 50,50 | -3,46% | 2.243.930,00 |
| 02.04.2025 | 51,76 | 52,36 | 51,58 | 52,31 | -0,17% | 2.017.916,00 |
| 01.04.2025 | 52,10 | 52,48 | 51,79 | 52,40 | 0,63% | 1.836.669,00 |
| 31.03.2025 | 51,37 | 52,25 | 51,06 | 52,07 | 1,19% | 2.321.659,00 |
| 28.03.2025 | 52,00 | 52,19 | 51,18 | 51,46 | -1,15% | 1.764.109,00 |
| 27.03.2025 | 51,39 | 52,23 | 51,15 | 52,06 | 1,46% | 1.743.914,00 |
| 26.03.2025 | 50,61 | 51,36 | 50,30 | 51,31 | 1,85% | 1.961.242,00 |
| 25.03.2025 | 50,65 | 51,22 | 50,06 | 50,38 | -0,79% | 2.471.094,00 |