65,310$
-0,80%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 66,11 | 66,15 | 64,38 | 65,31 | -0,80% | 1.400.875,00 |
| 29.07.2026 | 66,16 | 66,26 | 64,90 | 65,84 | -1,57% | 2.187.793,00 |
| 28.07.2026 | 65,64 | 67,55 | 65,45 | 66,89 | 3,43% | 2.414.700,00 |
| 27.07.2026 | 64,20 | 65,22 | 64,13 | 64,67 | 1,30% | 2.195.653,00 |
| 24.07.2026 | 62,16 | 63,88 | 61,69 | 63,84 | 2,59% | 1.338.140,00 |
| 23.07.2026 | 62,02 | 62,73 | 61,59 | 62,23 | -0,19% | 2.191.276,00 |
| 22.07.2026 | 62,92 | 62,99 | 62,10 | 62,35 | -0,32% | 1.539.339,00 |
| 21.07.2026 | 61,60 | 63,33 | 61,60 | 62,55 | 0,48% | 1.566.830,00 |
| 20.07.2026 | 62,81 | 62,81 | 62,03 | 62,25 | -0,73% | 1.729.181,00 |
| 17.07.2026 | 63,41 | 64,12 | 62,23 | 62,71 | -0,70% | 1.776.067,00 |
| 16.07.2026 | 61,08 | 63,19 | 61,08 | 63,15 | 3,87% | 1.873.744,00 |
| 15.07.2026 | 60,51 | 61,19 | 60,10 | 60,80 | 0,56% | 2.590.909,00 |
| 14.07.2026 | 61,77 | 61,77 | 60,25 | 60,46 | -1,37% | 1.646.483,00 |
| 13.07.2026 | 61,86 | 62,22 | 60,52 | 61,30 | -0,63% | 1.440.712,00 |
| 10.07.2026 | 61,21 | 62,07 | 60,90 | 61,69 | 1,13% | 1.338.028,00 |
| 09.07.2026 | 61,06 | 61,58 | 60,31 | 61,00 | 1,18% | 1.244.115,00 |
| 08.07.2026 | 61,78 | 61,79 | 59,94 | 60,29 | -3,78% | 2.168.301,00 |
| 07.07.2026 | 63,41 | 63,90 | 62,64 | 62,66 | -0,46% | 1.615.104,00 |
| 06.07.2026 | 63,94 | 63,94 | 61,31 | 62,95 | -0,69% | 2.545.444,00 |
| 02.07.2026 | 62,29 | 63,40 | 61,80 | 63,39 | 2,66% | 1.885.975,00 |
| 01.07.2026 | 62,01 | 62,43 | 61,43 | 61,75 | -1,04% | 2.132.258,00 |
| 30.06.2026 | 61,67 | 62,77 | 61,24 | 62,40 | 0,61% | 2.209.702,00 |
| 29.06.2026 | 61,39 | 62,02 | 60,93 | 62,02 | 0,37% | 2.083.919,00 |
| 26.06.2026 | 61,14 | 62,19 | 60,90 | 61,79 | 0,68% | 4.434.631,00 |
| 25.06.2026 | 61,43 | 62,29 | 61,03 | 61,37 | 0,64% | 3.108.547,00 |
| 24.06.2026 | 61,00 | 62,54 | 60,77 | 60,98 | 0,81% | 4.534.439,00 |
| 23.06.2026 | 58,29 | 60,90 | 58,12 | 60,49 | 3,93% | 4.518.080,00 |
| 22.06.2026 | 57,54 | 58,37 | 57,08 | 58,20 | 0,83% | 7.106.275,00 |
| 18.06.2026 | 58,72 | 58,75 | 57,60 | 57,72 | 0,00% | 4.360.331,00 |
| 17.06.2026 | 57,84 | 59,18 | 57,33 | 57,72 | -0,81% | 2.638.790,00 |
| 16.06.2026 | 57,47 | 58,32 | 57,47 | 58,19 | 1,46% | 2.260.777,00 |
| 15.06.2026 | 57,59 | 58,41 | 57,22 | 57,35 | 0,65% | 2.971.588,00 |
| 12.06.2026 | 56,97 | 57,44 | 56,36 | 56,98 | 1,14% | 2.300.943,00 |
| 11.06.2026 | 54,80 | 56,45 | 54,72 | 56,34 | 2,96% | 2.890.218,00 |
| 10.06.2026 | 54,40 | 55,90 | 54,03 | 54,72 | 1,00% | 3.442.204,00 |
| 09.06.2026 | 53,15 | 54,49 | 53,07 | 54,18 | 2,96% | 4.092.077,00 |
| 08.06.2026 | 52,40 | 52,72 | 51,96 | 52,62 | -0,57% | 2.331.585,00 |
| 05.06.2026 | 52,75 | 53,57 | 52,68 | 52,92 | 0,42% | 2.391.366,00 |
| 04.06.2026 | 53,73 | 54,02 | 52,37 | 52,70 | -0,25% | 3.439.021,00 |
| 03.06.2026 | 53,54 | 53,82 | 52,65 | 52,83 | -1,71% | 2.465.521,00 |
| 02.06.2026 | 53,81 | 54,56 | 53,66 | 53,75 | 0,09% | 2.589.745,00 |
| 01.06.2026 | 53,85 | 54,70 | 53,57 | 53,70 | -1,77% | 2.855.346,00 |
| 29.05.2026 | 55,93 | 56,12 | 54,47 | 54,67 | -2,79% | 8.176.893,00 |
| 28.05.2026 | 55,87 | 56,50 | 55,48 | 56,24 | -0,48% | 2.300.297,00 |
| 27.05.2026 | 56,95 | 57,54 | 56,43 | 56,51 | -0,07% | 2.496.246,00 |
| 26.05.2026 | 56,91 | 57,00 | 56,34 | 56,55 | 0,07% | 2.058.891,00 |
| 22.05.2026 | 56,47 | 56,60 | 55,45 | 56,51 | 0,28% | 1.658.890,00 |
| 21.05.2026 | 56,34 | 56,86 | 55,69 | 56,35 | -0,81% | 2.301.405,00 |
| 20.05.2026 | 55,19 | 56,86 | 54,60 | 56,81 | 3,08% | 3.663.397,00 |
| 19.05.2026 | 55,50 | 55,69 | 54,58 | 55,11 | -1,24% | 2.350.558,00 |
| 18.05.2026 | 55,94 | 56,61 | 55,51 | 55,80 | 1,09% | 2.414.634,00 |
| 15.05.2026 | 56,58 | 56,58 | 55,07 | 55,20 | -2,51% | 1.956.154,00 |
| 14.05.2026 | 56,81 | 57,15 | 56,40 | 56,62 | 0,30% | 1.612.457,00 |
| 13.05.2026 | 57,47 | 58,25 | 56,41 | 56,45 | -1,95% | 2.039.675,00 |
| 12.05.2026 | 57,83 | 58,07 | 57,22 | 57,57 | -0,26% | 2.080.854,00 |
| 11.05.2026 | 59,03 | 59,30 | 57,53 | 57,72 | -1,37% | 2.500.784,00 |
| 08.05.2026 | 58,79 | 59,72 | 58,39 | 58,52 | 0,19% | 2.167.114,00 |
| 07.05.2026 | 59,31 | 59,52 | 58,28 | 58,41 | -1,00% | 3.586.414,00 |
| 06.05.2026 | 58,53 | 60,28 | 58,35 | 59,00 | 3,31% | 5.380.824,00 |
| 05.05.2026 | 61,62 | 61,62 | 57,06 | 57,11 | -6,27% | 5.078.651,00 |
| 04.05.2026 | 60,90 | 61,43 | 59,80 | 60,93 | -0,65% | 3.639.741,00 |
| 01.05.2026 | 61,24 | 61,62 | 60,75 | 61,33 | 0,41% | 1.634.121,00 |
| 30.04.2026 | 59,81 | 61,33 | 59,81 | 61,08 | 1,31% | 3.480.491,00 |
| 29.04.2026 | 61,07 | 61,98 | 59,87 | 60,29 | -1,86% | 2.039.553,00 |
| 28.04.2026 | 61,55 | 62,35 | 60,86 | 61,43 | 0,59% | 3.431.127,00 |
| 27.04.2026 | 61,45 | 62,09 | 61,06 | 61,07 | -0,41% | 2.774.837,00 |
| 24.04.2026 | 62,97 | 62,97 | 61,04 | 61,32 | -2,85% | 2.732.466,00 |
| 23.04.2026 | 63,43 | 64,00 | 62,94 | 63,12 | 0,72% | 1.598.194,00 |
| 22.04.2026 | 63,56 | 63,70 | 62,18 | 62,67 | -1,09% | 2.802.275,00 |
| 21.04.2026 | 64,57 | 65,07 | 63,14 | 63,36 | -1,05% | 2.546.763,00 |
| 20.04.2026 | 64,29 | 64,84 | 63,85 | 64,03 | -0,70% | 2.235.247,00 |
| 17.04.2026 | 63,85 | 65,36 | 63,68 | 64,48 | 1,75% | 2.467.704,00 |
| 16.04.2026 | 63,44 | 63,70 | 62,54 | 63,37 | 0,97% | 3.235.574,00 |
| 15.04.2026 | 62,96 | 63,07 | 62,42 | 62,76 | -1,18% | 2.287.491,00 |
| 14.04.2026 | 63,44 | 63,77 | 62,74 | 63,51 | -0,14% | 1.886.021,00 |
| 13.04.2026 | 61,60 | 63,82 | 61,60 | 63,60 | 2,10% | 2.514.243,00 |
| 10.04.2026 | 63,23 | 63,63 | 62,10 | 62,29 | -0,92% | 1.748.050,00 |
| 09.04.2026 | 61,54 | 63,07 | 61,30 | 62,87 | 1,24% | 1.881.829,00 |
| 08.04.2026 | 60,55 | 62,20 | 60,10 | 62,10 | 4,79% | 1.887.023,00 |
| 07.04.2026 | 59,61 | 59,93 | 58,93 | 59,26 | -0,79% | 1.543.592,00 |
| 06.04.2026 | 59,58 | 59,94 | 59,19 | 59,73 | -0,40% | 1.168.012,00 |
| 02.04.2026 | 59,94 | 60,53 | 59,23 | 59,97 | -0,66% | 1.523.054,00 |
| 01.04.2026 | 59,17 | 60,94 | 59,00 | 60,37 | 2,13% | 3.094.783,00 |
| 31.03.2026 | 58,53 | 59,51 | 58,09 | 59,11 | 1,86% | 2.912.381,00 |
| 30.03.2026 | 59,02 | 59,13 | 57,48 | 58,03 | -2,09% | 3.613.540,00 |
| 27.03.2026 | 59,55 | 61,14 | 59,04 | 59,27 | -0,62% | 2.596.453,00 |
| 26.03.2026 | 60,26 | 61,22 | 59,56 | 59,64 | -1,83% | 2.118.693,00 |
| 25.03.2026 | 59,74 | 61,10 | 59,06 | 60,75 | 2,76% | 2.570.872,00 |
| 24.03.2026 | 57,89 | 59,61 | 57,40 | 59,12 | 1,48% | 1.363.367,00 |
| 23.03.2026 | 58,33 | 59,19 | 57,67 | 58,26 | 2,10% | 2.154.067,00 |
| 20.03.2026 | 58,78 | 59,08 | 56,63 | 57,06 | -3,27% | 4.262.589,00 |
| 19.03.2026 | 59,46 | 59,73 | 58,77 | 58,99 | -1,52% | 2.061.785,00 |
| 18.03.2026 | 61,00 | 61,43 | 59,66 | 59,90 | -3,01% | 1.888.874,00 |
| 17.03.2026 | 62,36 | 62,54 | 61,15 | 61,76 | -0,55% | 1.480.594,00 |
| 16.03.2026 | 62,35 | 62,99 | 61,98 | 62,10 | -0,14% | 1.788.846,00 |
| 13.03.2026 | 61,88 | 62,41 | 61,44 | 62,19 | 0,81% | 1.802.235,00 |
| 12.03.2026 | 61,22 | 62,31 | 60,85 | 61,69 | 0,29% | 2.317.959,00 |
| 11.03.2026 | 61,75 | 62,01 | 61,07 | 61,51 | -0,82% | 1.263.761,00 |
| 10.03.2026 | 61,77 | 62,98 | 61,25 | 62,02 | -0,59% | 1.476.736,00 |
| 09.03.2026 | 61,10 | 62,69 | 60,75 | 62,39 | -0,22% | 1.835.740,00 |