50,520$
4,16%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 51,12 | 51,28 | 49,97 | 50,78 | 0,18% | 2.568.813,00 |
| 21.03.2025 | 51,19 | 51,19 | 50,34 | 50,69 | -1,71% | 4.053.141,00 |
| 20.03.2025 | 51,67 | 52,11 | 51,44 | 51,57 | -0,52% | 3.430.981,00 |
| 19.03.2025 | 51,76 | 52,12 | 51,28 | 51,84 | -0,12% | 2.589.741,00 |
| 18.03.2025 | 52,16 | 52,43 | 51,44 | 51,90 | -0,73% | 3.081.216,00 |
| 17.03.2025 | 51,83 | 52,92 | 51,83 | 52,28 | 0,75% | 1.544.897,00 |
| 14.03.2025 | 51,36 | 51,94 | 51,09 | 51,89 | 1,80% | 1.773.205,00 |
| 13.03.2025 | 51,33 | 52,04 | 50,75 | 50,97 | -0,59% | 1.854.573,00 |
| 12.03.2025 | 52,00 | 52,00 | 50,85 | 51,27 | -1,99% | 2.070.373,00 |
| 11.03.2025 | 54,08 | 54,15 | 52,06 | 52,31 | -3,08% | 2.733.554,00 |
| 10.03.2025 | 53,96 | 55,30 | 53,77 | 53,97 | -0,53% | 2.232.689,00 |
| 07.03.2025 | 52,12 | 54,49 | 51,92 | 54,26 | 3,99% | 2.329.187,00 |
| 06.03.2025 | 51,45 | 52,21 | 51,09 | 52,18 | 0,60% | 2.335.522,00 |
| 05.03.2025 | 51,30 | 52,15 | 51,10 | 51,87 | 1,65% | 2.417.363,00 |
| 04.03.2025 | 52,25 | 52,66 | 50,99 | 51,03 | -2,13% | 3.426.900,00 |
| 03.03.2025 | 52,70 | 53,24 | 51,81 | 52,14 | -1,04% | 2.919.328,00 |
| 28.02.2025 | 52,22 | 52,87 | 52,04 | 52,69 | 1,21% | 3.519.465,00 |
| 27.02.2025 | 51,72 | 52,44 | 51,54 | 52,06 | 0,13% | 2.315.785,00 |
| 26.02.2025 | 51,64 | 52,12 | 51,37 | 51,99 | 0,78% | 2.315.043,00 |
| 25.02.2025 | 50,72 | 51,63 | 50,72 | 51,59 | 1,60% | 2.368.693,00 |
| 24.02.2025 | 51,35 | 51,65 | 50,70 | 50,78 | -1,11% | 2.045.452,00 |
| 21.02.2025 | 50,56 | 51,51 | 50,31 | 51,35 | 1,78% | 3.493.152,00 |
| 20.02.2025 | 49,25 | 50,58 | 49,22 | 50,45 | 2,88% | 3.205.152,00 |
| 19.02.2025 | 49,60 | 49,63 | 48,95 | 49,04 | -1,62% | 2.677.997,00 |
| 18.02.2025 | 49,84 | 50,13 | 49,34 | 49,85 | 0,00% | 2.599.165,00 |
| 14.02.2025 | 49,57 | 50,48 | 49,52 | 49,85 | 1,05% | 2.816.069,00 |
| 13.02.2025 | 49,83 | 50,00 | 49,00 | 49,33 | -0,50% | 3.125.765,00 |
| 12.02.2025 | 49,07 | 49,95 | 49,03 | 49,58 | -1,55% | 3.584.280,00 |
| 11.02.2025 | 50,03 | 50,76 | 50,00 | 50,36 | 0,02% | 2.678.418,00 |
| 10.02.2025 | 50,51 | 50,91 | 50,23 | 50,35 | -0,24% | 2.928.411,00 |
| 07.02.2025 | 51,31 | 51,45 | 50,44 | 50,47 | -1,56% | 2.529.994,00 |
| 06.02.2025 | 52,40 | 52,54 | 50,76 | 51,27 | 0,16% | 3.022.521,00 |
| 05.02.2025 | 52,53 | 52,69 | 51,07 | 51,19 | -1,25% | 3.904.607,00 |
| 04.02.2025 | 52,08 | 52,68 | 50,81 | 51,84 | -6,90% | 6.554.900,00 |
| 03.02.2025 | 54,70 | 55,84 | 54,46 | 55,68 | -0,04% | 3.448.084,00 |
| 31.01.2025 | 55,95 | 56,57 | 55,54 | 55,70 | -0,61% | 2.365.590,00 |
| 30.01.2025 | 56,96 | 57,02 | 55,79 | 56,04 | 1,28% | 3.692.782,00 |
| 29.01.2025 | 55,65 | 56,19 | 55,28 | 55,33 | -0,47% | 1.966.242,00 |
| 28.01.2025 | 56,38 | 56,62 | 55,52 | 55,59 | -1,66% | 1.854.277,00 |
| 27.01.2025 | 55,08 | 56,70 | 55,08 | 56,53 | 2,78% | 2.043.848,00 |
| 24.01.2025 | 55,28 | 55,85 | 54,94 | 55,00 | -0,33% | 1.455.293,00 |
| 23.01.2025 | 54,45 | 55,24 | 54,20 | 55,18 | 1,56% | 2.263.939,00 |
| 22.01.2025 | 54,60 | 54,87 | 54,27 | 54,33 | -1,29% | 2.569.216,00 |
| 21.01.2025 | 54,49 | 55,40 | 54,37 | 55,04 | 1,38% | 2.089.401,00 |
| 17.01.2025 | 54,69 | 54,88 | 54,27 | 54,29 | 0,07% | 2.119.755,00 |
| 16.01.2025 | 53,08 | 54,42 | 53,08 | 54,25 | -0,02% | 2.111.654,00 |
| 15.01.2025 | 54,89 | 55,66 | 54,04 | 54,26 | -0,22% | 2.717.916,00 |
| 14.01.2025 | 53,34 | 54,40 | 53,34 | 54,38 | 2,12% | 2.215.662,00 |
| 13.01.2025 | 52,01 | 53,46 | 52,00 | 53,25 | 2,38% | 3.092.750,00 |
| 10.01.2025 | 52,68 | 53,12 | 51,96 | 52,01 | -2,71% | 3.711.564,00 |
| 08.01.2025 | 53,37 | 53,64 | 52,97 | 53,46 | -0,43% | 1.947.363,00 |
| 07.01.2025 | 54,33 | 54,90 | 53,56 | 53,69 | -0,61% | 2.202.483,00 |
| 06.01.2025 | 54,13 | 55,30 | 53,94 | 54,02 | -0,02% | 2.685.188,00 |
| 03.01.2025 | 54,32 | 54,61 | 53,86 | 54,03 | -0,75% | 2.130.918,00 |
| 02.01.2025 | 55,50 | 55,89 | 54,36 | 54,44 | -1,25% | 1.954.686,00 |
| 31.12.2024 | 55,21 | 55,47 | 54,76 | 55,13 | 0,25% | 921.810,00 |
| 30.12.2024 | 55,57 | 55,65 | 54,87 | 54,99 | -1,50% | 1.241.657,00 |
| 27.12.2024 | 55,76 | 56,55 | 55,65 | 55,83 | -0,64% | 1.389.643,00 |
| 26.12.2024 | 55,83 | 56,50 | 55,66 | 56,19 | 0,05% | 1.018.316,00 |
| 24.12.2024 | 55,59 | 56,18 | 55,59 | 56,16 | 0,79% | 696.346,00 |
| 23.12.2024 | 55,39 | 55,94 | 55,38 | 55,72 | -0,14% | 2.060.111,00 |
| 20.12.2024 | 55,23 | 56,45 | 55,06 | 55,80 | 0,79% | 6.321.820,00 |
| 19.12.2024 | 55,42 | 56,51 | 55,14 | 55,36 | -0,45% | 2.354.169,00 |
| 18.12.2024 | 57,38 | 57,94 | 55,52 | 55,61 | -3,71% | 2.135.649,00 |
| 17.12.2024 | 57,82 | 58,14 | 57,32 | 57,75 | -0,14% | 1.812.561,00 |
| 16.12.2024 | 58,18 | 58,94 | 57,70 | 57,83 | -0,70% | 2.198.460,00 |
| 13.12.2024 | 57,63 | 58,37 | 57,63 | 58,24 | 0,43% | 1.736.007,00 |
| 12.12.2024 | 57,37 | 58,56 | 57,19 | 57,99 | 1,01% | 2.363.460,00 |
| 11.12.2024 | 57,28 | 57,50 | 56,57 | 57,41 | 0,58% | 2.493.005,00 |
| 10.12.2024 | 58,75 | 58,75 | 56,90 | 57,08 | -1,02% | 2.756.157,00 |
| 09.12.2024 | 57,23 | 58,28 | 56,93 | 57,67 | 0,98% | 2.704.014,00 |
| 06.12.2024 | 58,02 | 58,18 | 57,07 | 57,11 | -0,76% | 2.910.200,00 |
| 05.12.2024 | 60,69 | 60,71 | 56,43 | 57,55 | -5,75% | 5.187.070,00 |
| 04.12.2024 | 61,85 | 62,07 | 60,98 | 61,06 | -1,75% | 2.134.883,00 |
| 03.12.2024 | 62,84 | 62,89 | 62,00 | 62,15 | -1,08% | 1.749.260,00 |
| 02.12.2024 | 61,92 | 62,96 | 61,30 | 62,83 | 1,08% | 2.023.621,00 |
| 29.11.2024 | 62,58 | 62,91 | 61,88 | 62,16 | -0,70% | 820.125,00 |
| 27.11.2024 | 62,86 | 63,35 | 62,22 | 62,60 | 0,37% | 1.667.389,00 |