51,350$
1,78%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 62,51 | 62,51 | 61,85 | 62,37 | -0,14% | 1.148.300,00 |
| 25.11.2024 | 62,17 | 62,87 | 62,17 | 62,46 | 0,97% | 2.564.200,00 |
| 22.11.2024 | 61,07 | 61,94 | 60,98 | 61,86 | 2,38% | 1.162.860,00 |
| 20.11.2024 | 59,74 | 60,44 | 59,63 | 60,42 | 0,85% | 1.752.181,00 |
| 19.11.2024 | 60,44 | 60,63 | 59,85 | 59,91 | -1,56% | 2.271.616,00 |
| 18.11.2024 | 60,87 | 61,17 | 60,43 | 60,86 | -0,10% | 2.524.726,00 |
| 15.11.2024 | 61,73 | 61,93 | 60,88 | 60,92 | -1,65% | 2.019.268,00 |
| 14.11.2024 | 62,25 | 63,17 | 61,90 | 61,94 | -0,86% | 2.035.650,00 |
| 13.11.2024 | 60,97 | 62,64 | 60,64 | 62,48 | 3,05% | 2.524.796,00 |
| 12.11.2024 | 60,12 | 60,87 | 60,12 | 60,63 | 0,53% | 1.552.828,00 |
| 11.11.2024 | 60,42 | 60,84 | 60,19 | 60,31 | 0,08% | 1.067.017,00 |
| 08.11.2024 | 60,04 | 60,79 | 59,79 | 60,26 | 0,53% | 1.348.865,00 |
| 07.11.2024 | 60,66 | 60,80 | 59,56 | 59,94 | -0,55% | 2.223.666,00 |
| 06.11.2024 | 61,73 | 61,74 | 59,69 | 60,27 | 0,48% | 2.047.598,00 |
| 05.11.2024 | 59,26 | 60,17 | 59,06 | 59,98 | 0,87% | 1.535.200,00 |
| 04.11.2024 | 59,13 | 59,99 | 58,85 | 59,46 | 0,76% | 1.831.617,00 |
| 01.11.2024 | 60,01 | 60,87 | 58,96 | 59,01 | -0,41% | 1.867.382,00 |
| 31.10.2024 | 64,76 | 64,80 | 59,23 | 59,25 | -7,70% | 3.100.788,00 |
| 30.10.2024 | 63,13 | 64,26 | 62,97 | 64,19 | 1,42% | 2.260.801,00 |
| 29.10.2024 | 64,14 | 64,25 | 63,29 | 63,29 | -2,01% | 1.411.892,00 |
| 28.10.2024 | 64,57 | 65,06 | 64,44 | 64,59 | 0,87% | 1.284.358,00 |
| 25.10.2024 | 64,77 | 64,90 | 63,90 | 64,03 | -0,91% | 1.318.462,00 |
| 24.10.2024 | 65,43 | 65,44 | 64,49 | 64,62 | -1,31% | 1.457.172,00 |
| 23.10.2024 | 65,63 | 65,75 | 65,07 | 65,48 | 0,02% | 1.346.232,00 |
| 22.10.2024 | 66,25 | 66,30 | 65,19 | 65,47 | -1,09% | 1.149.266,00 |
| 21.10.2024 | 67,10 | 67,20 | 65,94 | 66,19 | -1,58% | 1.376.079,00 |
| 18.10.2024 | 67,34 | 67,84 | 66,86 | 67,25 | 0,66% | 1.747.927,00 |
| 17.10.2024 | 66,74 | 67,36 | 66,60 | 66,81 | -0,71% | 2.112.976,00 |
| 16.10.2024 | 66,15 | 67,49 | 66,13 | 67,29 | 1,91% | 1.592.176,00 |
| 15.10.2024 | 65,91 | 66,91 | 65,90 | 66,03 | 0,98% | 1.842.874,00 |
| 14.10.2024 | 64,56 | 65,69 | 64,33 | 65,39 | 1,16% | 2.222.649,00 |
| 11.10.2024 | 64,59 | 65,31 | 64,32 | 64,64 | 0,26% | 1.350.160,00 |
| 10.10.2024 | 64,57 | 64,96 | 64,01 | 64,47 | -0,51% | 1.200.092,00 |
| 09.10.2024 | 64,26 | 65,06 | 64,26 | 64,80 | 1,16% | 1.176.780,00 |
| 08.10.2024 | 63,90 | 64,35 | 63,57 | 64,06 | 0,17% | 992.302,00 |
| 07.10.2024 | 65,36 | 65,43 | 63,36 | 63,95 | -3,14% | 1.748.311,00 |
| 04.10.2024 | 65,73 | 66,13 | 65,29 | 66,02 | 1,03% | 872.849,00 |
| 03.10.2024 | 66,25 | 66,25 | 65,27 | 65,35 | -1,71% | 1.276.773,00 |
| 02.10.2024 | 67,35 | 67,50 | 66,48 | 66,49 | -1,66% | 822.035,00 |
| 01.10.2024 | 67,88 | 68,12 | 67,48 | 67,61 | -0,44% | 1.257.433,00 |
| 30.09.2024 | 67,35 | 67,95 | 66,97 | 67,91 | 0,65% | 1.240.093,00 |
| 27.09.2024 | 67,00 | 67,87 | 66,84 | 67,47 | 0,70% | 1.549.976,00 |
| 26.09.2024 | 67,12 | 67,38 | 66,59 | 67,00 | 0,86% | 1.454.814,00 |