97,710$
-0,61%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 98,12 | 98,84 | 96,87 | 97,71 | -0,61% | 2.275.839,00 |
| 30.09.2025 | 99,71 | 99,93 | 98,11 | 98,31 | -1,54% | 2.406.007,00 |
| 29.09.2025 | 100,60 | 101,17 | 99,07 | 99,85 | -0,65% | 4.259.616,00 |
| 26.09.2025 | 99,92 | 102,30 | 99,10 | 100,50 | 5,16% | 5.882.935,00 |
| 25.09.2025 | 96,75 | 97,32 | 95,33 | 95,57 | -1,36% | 2.468.530,00 |
| 24.09.2025 | 97,77 | 98,43 | 96,74 | 96,89 | -0,88% | 2.391.461,00 |
| 23.09.2025 | 97,07 | 98,98 | 96,91 | 97,75 | 0,70% | 2.187.115,00 |
| 22.09.2025 | 99,14 | 99,14 | 97,03 | 97,07 | -2,40% | 2.521.117,00 |
| 19.09.2025 | 101,72 | 102,40 | 98,84 | 99,46 | -1,93% | 7.569.739,00 |
| 18.09.2025 | 100,48 | 101,97 | 99,50 | 101,42 | 0,56% | 3.371.875,00 |
| 17.09.2025 | 103,17 | 103,85 | 100,26 | 100,86 | -1,94% | 3.731.912,00 |
| 16.09.2025 | 102,18 | 103,22 | 101,84 | 102,86 | 0,68% | 2.232.117,00 |
| 15.09.2025 | 102,53 | 102,87 | 101,02 | 102,17 | -0,33% | 3.089.912,00 |
| 12.09.2025 | 101,50 | 103,48 | 100,57 | 102,51 | 0,74% | 3.809.510,00 |
| 11.09.2025 | 98,60 | 102,11 | 98,59 | 101,76 | 3,14% | 2.662.421,00 |
| 10.09.2025 | 97,15 | 98,81 | 97,00 | 98,66 | 1,16% | 2.071.993,00 |
| 09.09.2025 | 98,20 | 98,64 | 97,23 | 97,53 | -0,73% | 1.703.282,00 |
| 08.09.2025 | 99,24 | 99,24 | 97,23 | 98,25 | -0,81% | 1.741.196,00 |
| 05.09.2025 | 98,43 | 100,12 | 98,05 | 99,05 | 0,86% | 2.082.930,00 |
| 04.09.2025 | 96,54 | 98,26 | 95,81 | 98,21 | 2,07% | 1.919.193,00 |
| 03.09.2025 | 98,86 | 99,36 | 95,82 | 96,22 | -2,67% | 2.127.722,00 |
| 02.09.2025 | 99,33 | 99,33 | 97,85 | 98,86 | -1,12% | 2.683.134,00 |
| 29.08.2025 | 99,82 | 101,37 | 99,53 | 99,98 | -0,70% | 2.225.915,00 |
| 28.08.2025 | 101,57 | 101,82 | 100,46 | 100,68 | -0,75% | 1.856.733,00 |
| 27.08.2025 | 99,42 | 101,57 | 98,62 | 101,44 | 1,19% | 1.650.536,00 |
| 26.08.2025 | 100,03 | 100,63 | 99,73 | 100,25 | -0,26% | 2.401.207,00 |
| 25.08.2025 | 100,36 | 101,30 | 99,49 | 100,51 | -0,98% | 2.262.598,00 |
| 22.08.2025 | 98,40 | 102,95 | 98,27 | 101,50 | 4,06% | 3.341.063,00 |
| 21.08.2025 | 98,01 | 98,15 | 96,70 | 97,54 | -0,65% | 1.397.377,00 |
| 20.08.2025 | 99,54 | 100,03 | 98,14 | 98,18 | -1,29% | 1.802.995,00 |
| 19.08.2025 | 98,41 | 100,36 | 98,14 | 99,46 | 1,10% | 1.454.413,00 |
| 18.08.2025 | 98,48 | 98,64 | 97,71 | 98,38 | 0,16% | 1.525.803,00 |
| 15.08.2025 | 100,24 | 100,42 | 97,97 | 98,22 | -1,47% | 1.741.537,00 |
| 14.08.2025 | 99,75 | 100,45 | 98,35 | 99,69 | -0,96% | 2.211.489,00 |
| 13.08.2025 | 98,97 | 101,62 | 98,92 | 100,66 | 1,73% | 2.506.071,00 |
| 12.08.2025 | 97,59 | 99,66 | 96,67 | 98,95 | 1,85% | 2.458.247,00 |
| 11.08.2025 | 98,00 | 98,25 | 96,27 | 97,15 | -0,20% | 1.380.997,00 |
| 08.08.2025 | 97,15 | 98,14 | 96,43 | 97,34 | 0,59% | 1.378.360,00 |
| 07.08.2025 | 97,94 | 98,32 | 96,43 | 96,77 | -0,62% | 2.225.785,00 |
| 06.08.2025 | 98,30 | 98,51 | 96,97 | 97,37 | -0,85% | 1.679.650,00 |
| 05.08.2025 | 97,00 | 98,59 | 95,70 | 98,20 | 1,93% | 3.198.428,00 |
| 04.08.2025 | 96,71 | 97,36 | 96,03 | 96,34 | -0,13% | 2.277.324,00 |
| 01.08.2025 | 97,61 | 98,74 | 96,25 | 96,47 | -2,34% | 3.518.061,00 |
| 31.07.2025 | 97,96 | 99,95 | 97,55 | 98,79 | -0,22% | 2.792.225,00 |
| 30.07.2025 | 99,77 | 101,08 | 98,18 | 99,00 | -0,48% | 5.054.081,00 |
| 29.07.2025 | 101,03 | 101,44 | 99,13 | 99,48 | -1,15% | 2.190.502,00 |
| 28.07.2025 | 101,49 | 101,49 | 99,32 | 100,64 | -0,92% | 2.893.704,00 |
| 25.07.2025 | 101,57 | 101,74 | 99,84 | 101,57 | 0,14% | 2.932.705,00 |
| 24.07.2025 | 100,85 | 101,76 | 99,53 | 101,43 | 0,32% | 4.271.082,00 |
| 23.07.2025 | 99,38 | 102,33 | 99,08 | 101,11 | 2,57% | 6.777.699,00 |
| 22.07.2025 | 96,47 | 99,06 | 92,47 | 98,58 | 6,10% | 7.019.631,00 |
| 21.07.2025 | 93,75 | 94,56 | 92,68 | 92,91 | -0,82% | 4.186.040,00 |
| 18.07.2025 | 95,25 | 95,25 | 93,20 | 93,68 | -0,39% | 3.663.044,00 |
| 17.07.2025 | 95,27 | 96,04 | 93,20 | 94,05 | -1,40% | 5.560.230,00 |
| 16.07.2025 | 95,13 | 96,17 | 94,20 | 95,39 | 0,27% | 2.943.415,00 |
| 15.07.2025 | 96,08 | 96,44 | 95,07 | 95,13 | -0,79% | 2.164.377,00 |
| 14.07.2025 | 96,86 | 97,32 | 95,55 | 95,89 | -1,36% | 2.861.459,00 |
| 11.07.2025 | 98,67 | 98,86 | 96,86 | 97,21 | -2,03% | 2.818.256,00 |
| 10.07.2025 | 98,79 | 100,60 | 98,57 | 99,22 | 0,56% | 2.486.219,00 |
| 09.07.2025 | 98,86 | 99,66 | 97,79 | 98,67 | -0,03% | 2.073.960,00 |
| 08.07.2025 | 96,78 | 99,21 | 96,08 | 98,70 | 2,13% | 2.806.269,00 |
| 07.07.2025 | 97,20 | 98,23 | 96,55 | 96,64 | -1,04% | 2.665.286,00 |
| 03.07.2025 | 99,39 | 99,72 | 97,10 | 97,66 | -1,69% | 1.914.518,00 |
| 02.07.2025 | 98,29 | 99,46 | 97,87 | 99,34 | 1,16% | 2.781.800,00 |
| 01.07.2025 | 94,85 | 99,30 | 94,53 | 98,20 | 3,30% | 3.126.338,00 |
| 30.06.2025 | 95,00 | 95,45 | 94,63 | 95,06 | 0,12% | 2.249.843,00 |
| 27.06.2025 | 95,05 | 96,25 | 94,49 | 94,95 | 0,07% | 3.249.773,00 |
| 26.06.2025 | 94,39 | 95,19 | 93,27 | 94,88 | 0,79% | 3.572.285,00 |
| 25.06.2025 | 94,07 | 94,24 | 93,50 | 94,14 | 0,14% | 2.061.935,00 |
| 24.06.2025 | 92,28 | 94,10 | 91,65 | 94,01 | 2,46% | 2.342.629,00 |
| 23.06.2025 | 91,14 | 91,98 | 90,05 | 91,75 | 0,82% | 2.448.681,00 |
| 20.06.2025 | 91,37 | 91,81 | 90,51 | 91,00 | 0,31% | 6.535.310,00 |
| 18.06.2025 | 90,96 | 91,78 | 90,29 | 90,72 | -0,42% | 2.702.704,00 |
| 17.06.2025 | 92,48 | 92,95 | 90,94 | 91,10 | -1,73% | 2.207.421,00 |
| 16.06.2025 | 92,74 | 93,35 | 92,20 | 92,70 | 0,89% | 2.612.466,00 |
| 13.06.2025 | 93,14 | 93,54 | 91,66 | 91,88 | -1,88% | 1.813.334,00 |
| 12.06.2025 | 93,09 | 93,67 | 92,39 | 93,64 | -0,26% | 1.515.511,00 |
| 11.06.2025 | 95,15 | 95,15 | 93,49 | 93,88 | -0,95% | 1.352.283,00 |
| 10.06.2025 | 94,59 | 94,96 | 93,75 | 94,78 | 0,37% | 1.485.332,00 |
| 09.06.2025 | 93,89 | 95,20 | 93,75 | 94,43 | 0,99% | 1.988.679,00 |
| 06.06.2025 | 93,67 | 94,13 | 93,04 | 93,50 | 1,14% | 1.642.081,00 |
| 05.06.2025 | 92,32 | 93,30 | 91,63 | 92,45 | -0,15% | 2.130.393,00 |
| 04.06.2025 | 93,71 | 93,81 | 92,55 | 92,59 | -1,04% | 1.922.258,00 |
| 03.06.2025 | 91,75 | 93,62 | 91,34 | 93,56 | 1,95% | 2.163.784,00 |
| 02.06.2025 | 93,62 | 94,12 | 91,30 | 91,77 | -2,22% | 2.529.430,00 |
| 30.05.2025 | 94,31 | 94,53 | 93,10 | 93,85 | -0,47% | 2.985.893,00 |
| 29.05.2025 | 94,71 | 94,93 | 93,59 | 94,29 | 0,26% | 1.594.549,00 |
| 28.05.2025 | 95,53 | 95,68 | 93,99 | 94,05 | -0,97% | 1.556.131,00 |
| 27.05.2025 | 94,22 | 95,21 | 93,71 | 94,97 | 1,86% | 2.965.266,00 |
| 23.05.2025 | 92,84 | 93,69 | 92,25 | 93,24 | -1,16% | 2.249.643,00 |
| 22.05.2025 | 94,09 | 94,91 | 93,40 | 94,33 | 0,00% | 1.961.938,00 |
| 21.05.2025 | 95,52 | 96,44 | 94,19 | 94,33 | -2,25% | 1.900.694,00 |
| 20.05.2025 | 96,56 | 97,29 | 96,21 | 96,50 | -0,53% | 1.859.230,00 |
| 19.05.2025 | 96,20 | 97,33 | 95,42 | 97,01 | 0,31% | 2.188.519,00 |
| 16.05.2025 | 96,13 | 96,85 | 95,48 | 96,71 | 0,77% | 2.423.570,00 |
| 15.05.2025 | 94,37 | 96,68 | 94,37 | 95,97 | 1,39% | 3.682.400,00 |
| 14.05.2025 | 95,47 | 96,07 | 94,24 | 94,65 | -1,67% | 2.352.384,00 |
| 13.05.2025 | 95,58 | 96,60 | 95,32 | 96,26 | 0,54% | 2.751.616,00 |
| 12.05.2025 | 95,00 | 96,42 | 94,55 | 95,74 | 5,60% | 3.182.849,00 |
| 09.05.2025 | 91,56 | 91,97 | 90,48 | 90,66 | -0,98% | 2.238.093,00 |