105,320$
-2,04%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104,77 | 106,75 | 103,77 | 105,32 | -2,04% | 6.150.257,00 |
| 19.12.2024 | 108,65 | 109,55 | 106,76 | 107,51 | -0,23% | 3.136.993,00 |
| 18.12.2024 | 111,72 | 112,18 | 107,72 | 107,76 | -3,49% | 2.732.645,00 |
| 17.12.2024 | 112,13 | 113,89 | 111,48 | 111,66 | -0,60% | 2.804.351,00 |
| 16.12.2024 | 113,32 | 113,46 | 111,63 | 112,33 | -0,60% | 1.957.945,00 |
| 13.12.2024 | 112,59 | 113,55 | 111,73 | 113,01 | 0,19% | 1.484.482,00 |
| 12.12.2024 | 115,78 | 115,91 | 111,71 | 112,80 | -2,63% | 2.164.548,00 |
| 11.12.2024 | 116,29 | 116,86 | 115,67 | 115,85 | 0,42% | 2.201.066,00 |
| 10.12.2024 | 114,84 | 116,64 | 113,47 | 115,37 | 0,47% | 1.834.274,00 |
| 09.12.2024 | 115,87 | 116,46 | 114,69 | 114,83 | -0,91% | 1.824.594,00 |
| 06.12.2024 | 116,71 | 117,00 | 115,06 | 115,88 | -1,48% | 1.916.019,00 |
| 05.12.2024 | 117,77 | 118,19 | 116,60 | 117,62 | -0,67% | 2.022.859,00 |
| 04.12.2024 | 118,09 | 118,81 | 117,19 | 118,41 | 1,34% | 1.972.120,00 |
| 03.12.2024 | 116,75 | 117,53 | 116,38 | 116,85 | 0,52% | 1.855.970,00 |
| 02.12.2024 | 117,00 | 117,14 | 115,68 | 116,24 | -0,65% | 1.630.422,00 |
| 29.11.2024 | 116,64 | 117,46 | 116,20 | 117,00 | 0,71% | 1.069.530,00 |
| 27.11.2024 | 115,62 | 116,37 | 115,00 | 116,18 | 0,31% | 1.685.692,00 |
| 26.11.2024 | 115,83 | 116,29 | 114,59 | 115,82 | -0,62% | 1.988.791,00 |
| 25.11.2024 | 115,61 | 116,67 | 115,40 | 116,54 | 1,56% | 2.972.590,00 |
| 22.11.2024 | 113,67 | 115,03 | 113,26 | 114,75 | 4,33% | 1.784.604,00 |
| 20.11.2024 | 110,18 | 110,97 | 109,14 | 109,99 | -0,35% | 1.437.321,00 |
| 19.11.2024 | 110,64 | 111,32 | 110,18 | 110,38 | -1,34% | 1.636.480,00 |
| 18.11.2024 | 112,92 | 113,25 | 111,82 | 111,88 | -0,34% | 1.878.437,00 |
| 15.11.2024 | 114,78 | 115,29 | 111,91 | 112,26 | -2,43% | 2.522.835,00 |
| 14.11.2024 | 116,68 | 117,22 | 114,84 | 115,06 | -1,49% | 1.712.521,00 |
| 13.11.2024 | 117,49 | 117,68 | 116,00 | 116,80 | -0,02% | 1.930.116,00 |
| 12.11.2024 | 116,00 | 117,21 | 115,46 | 116,82 | 0,33% | 2.389.415,00 |
| 11.11.2024 | 115,28 | 116,94 | 115,00 | 116,43 | 1,79% | 1.855.979,00 |
| 08.11.2024 | 112,69 | 115,12 | 112,27 | 114,38 | 1,47% | 2.327.802,00 |
| 07.11.2024 | 116,00 | 116,19 | 112,38 | 112,72 | -2,84% | 2.279.191,00 |
| 06.11.2024 | 113,58 | 117,83 | 112,14 | 116,01 | 7,35% | 4.453.647,00 |
| 05.11.2024 | 104,75 | 108,63 | 104,35 | 108,07 | 3,09% | 3.296.993,00 |
| 04.11.2024 | 103,47 | 105,23 | 103,43 | 104,83 | 1,43% | 2.377.660,00 |
| 01.11.2024 | 103,99 | 104,66 | 102,94 | 103,35 | -0,87% | 1.844.676,00 |
| 31.10.2024 | 104,83 | 105,42 | 103,06 | 104,26 | -0,62% | 1.669.062,00 |
| 30.10.2024 | 105,62 | 106,66 | 104,83 | 104,91 | -1,60% | 1.644.009,00 |
| 29.10.2024 | 106,84 | 107,28 | 106,22 | 106,62 | -0,42% | 1.548.760,00 |
| 28.10.2024 | 107,17 | 107,40 | 106,40 | 107,07 | 1,10% | 1.578.488,00 |
| 25.10.2024 | 105,96 | 107,46 | 105,66 | 105,90 | 1,01% | 2.975.275,00 |
| 24.10.2024 | 104,46 | 105,31 | 103,35 | 104,84 | 1,00% | 1.976.943,00 |
| 23.10.2024 | 104,00 | 106,82 | 103,72 | 103,80 | -0,94% | 3.203.874,00 |
| 22.10.2024 | 106,22 | 107,00 | 100,01 | 104,79 | -4,40% | 7.287.059,00 |
| 21.10.2024 | 109,91 | 110,66 | 109,22 | 109,61 | -0,44% | 2.637.141,00 |
| 18.10.2024 | 110,00 | 110,42 | 108,94 | 110,09 | 2,35% | 2.969.220,00 |
| 17.10.2024 | 107,57 | 108,01 | 106,94 | 107,56 | 0,50% | 2.382.440,00 |
| 16.10.2024 | 107,00 | 107,10 | 106,26 | 107,03 | 0,58% | 2.977.994,00 |
| 15.10.2024 | 107,79 | 108,35 | 106,32 | 106,41 | -1,68% | 2.102.411,00 |
| 14.10.2024 | 106,55 | 108,37 | 106,13 | 108,23 | 1,34% | 2.101.620,00 |
| 11.10.2024 | 103,46 | 107,49 | 102,78 | 106,80 | 3,04% | 3.355.702,00 |
| 10.10.2024 | 103,23 | 103,91 | 102,81 | 103,65 | -0,12% | 2.034.857,00 |
| 09.10.2024 | 103,07 | 103,97 | 102,59 | 103,77 | 0,94% | 1.716.737,00 |
| 08.10.2024 | 102,92 | 103,46 | 102,24 | 102,80 | -0,16% | 1.674.305,00 |
| 07.10.2024 | 102,46 | 103,94 | 102,31 | 102,96 | -0,44% | 1.579.379,00 |
| 04.10.2024 | 102,24 | 103,86 | 101,79 | 103,41 | 2,13% | 2.661.551,00 |
| 03.10.2024 | 98,18 | 102,45 | 98,18 | 101,25 | 3,40% | 3.909.274,00 |
| 02.10.2024 | 97,73 | 98,64 | 97,00 | 97,92 | -0,12% | 1.726.498,00 |
| 01.10.2024 | 98,43 | 98,68 | 97,40 | 98,04 | -0,65% | 1.036.817,00 |
| 30.09.2024 | 97,80 | 98,76 | 97,05 | 98,68 | 0,56% | 2.450.121,00 |
| 27.09.2024 | 97,88 | 99,75 | 97,41 | 98,13 | 0,33% | 2.049.335,00 |
| 26.09.2024 | 99,14 | 100,35 | 97,49 | 97,81 | -0,32% | 2.837.890,00 |
| 25.09.2024 | 99,53 | 99,53 | 97,12 | 98,12 | -1,06% | 3.011.777,00 |
| 24.09.2024 | 98,85 | 99,68 | 98,29 | 99,17 | 0,38% | 1.221.879,00 |
| 23.09.2024 | 99,52 | 99,78 | 98,49 | 98,79 | -0,12% | 1.832.152,00 |
| 20.09.2024 | 98,87 | 99,17 | 98,38 | 98,91 | -0,59% | 2.391.729,00 |
| 19.09.2024 | 98,62 | 99,59 | 97,77 | 99,50 | 3,30% | 2.147.780,00 |
| 18.09.2024 | 98,00 | 98,42 | 96,08 | 96,32 | -1,70% | 1.352.039,00 |
| 17.09.2024 | 96,19 | 99,35 | 96,08 | 97,99 | 2,39% | 2.762.356,00 |
| 16.09.2024 | 95,62 | 96,12 | 94,98 | 95,70 | 0,61% | 1.996.409,00 |
| 13.09.2024 | 95,41 | 95,85 | 94,59 | 95,12 | 0,01% | 1.531.532,00 |
| 12.09.2024 | 94,29 | 95,13 | 93,36 | 95,11 | 0,91% | 1.410.696,00 |
| 11.09.2024 | 94,45 | 94,45 | 91,48 | 94,25 | -0,34% | 2.960.083,00 |
| 10.09.2024 | 95,23 | 95,23 | 93,89 | 94,57 | -0,42% | 1.885.911,00 |
| 09.09.2024 | 93,97 | 95,12 | 93,45 | 94,97 | 1,87% | 1.950.301,00 |
| 06.09.2024 | 92,92 | 94,47 | 91,85 | 93,23 | 0,69% | 2.888.791,00 |
| 05.09.2024 | 94,43 | 94,47 | 91,72 | 92,59 | -2,54% | 2.114.302,00 |
| 04.09.2024 | 95,01 | 96,28 | 94,60 | 95,00 | -0,59% | 2.291.587,00 |
| 03.09.2024 | 95,51 | 95,86 | 94,00 | 95,56 | -0,64% | 3.847.203,00 |
| 30.08.2024 | 95,13 | 96,26 | 94,39 | 96,18 | 1,62% | 2.352.432,00 |
| 29.08.2024 | 95,15 | 95,50 | 93,68 | 94,65 | 0,13% | 2.130.968,00 |
| 28.08.2024 | 94,52 | 95,64 | 94,10 | 94,53 | 0,18% | 3.513.068,00 |
| 27.08.2024 | 95,59 | 95,62 | 94,09 | 94,36 | -1,59% | 2.173.175,00 |
| 26.08.2024 | 96,65 | 97,28 | 95,49 | 95,88 | -0,60% | 1.813.672,00 |
| 23.08.2024 | 95,98 | 97,15 | 95,70 | 96,46 | 1,22% | 1.767.188,00 |
| 22.08.2024 | 96,39 | 96,40 | 94,96 | 95,30 | -0,75% | 1.161.206,00 |
| 21.08.2024 | 95,97 | 96,16 | 94,87 | 96,02 | 0,34% | 1.255.214,00 |
| 20.08.2024 | 95,58 | 96,08 | 95,36 | 95,69 | -0,29% | 1.576.572,00 |
| 19.08.2024 | 95,27 | 96,10 | 95,10 | 95,97 | 0,84% | 1.492.146,00 |
| 16.08.2024 | 94,63 | 95,19 | 93,83 | 95,17 | 0,17% | 3.219.072,00 |
| 15.08.2024 | 93,77 | 95,67 | 93,73 | 95,01 | 1,41% | 1.728.668,00 |
| 14.08.2024 | 92,66 | 95,04 | 92,58 | 93,69 | 1,09% | 3.173.980,00 |
| 13.08.2024 | 92,62 | 92,90 | 91,53 | 92,68 | 0,55% | 1.966.326,00 |
| 12.08.2024 | 92,50 | 92,87 | 91,37 | 92,17 | -0,74% | 3.035.356,00 |
| 09.08.2024 | 92,90 | 93,76 | 91,85 | 92,86 | -0,45% | 2.215.513,00 |
| 08.08.2024 | 92,00 | 93,54 | 91,46 | 93,28 | 1,82% | 2.281.096,00 |
| 07.08.2024 | 92,98 | 93,57 | 91,44 | 91,61 | -0,73% | 1.678.631,00 |
| 06.08.2024 | 91,95 | 93,91 | 91,40 | 92,28 | 0,37% | 3.258.936,00 |
| 05.08.2024 | 92,99 | 92,99 | 90,04 | 91,94 | -2,56% | 3.787.910,00 |
| 02.08.2024 | 95,42 | 95,79 | 93,20 | 94,36 | -2,01% | 4.056.896,00 |
| 01.08.2024 | 98,25 | 99,47 | 95,09 | 96,30 | -2,34% | 4.065.216,00 |
| 31.07.2024 | 97,90 | 99,43 | 97,44 | 98,61 | 1,60% | 2.205.960,00 |