122,650$
1,12%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 122,46 | 123,23 | 122,03 | 122,65 | 1,12% | 1.040.449,00 |
| 20.11.2024 | 121,38 | 121,55 | 120,29 | 121,29 | 0,17% | 1.219.865,00 |
| 19.11.2024 | 122,39 | 122,51 | 120,95 | 121,08 | -1,90% | 1.230.385,00 |
| 18.11.2024 | 122,99 | 124,93 | 122,86 | 123,42 | 0,73% | 1.745.918,00 |
| 15.11.2024 | 123,16 | 123,91 | 122,24 | 122,53 | -0,80% | 1.624.206,00 |
| 14.11.2024 | 123,62 | 123,95 | 122,50 | 123,52 | 0,08% | 1.285.675,00 |
| 13.11.2024 | 121,96 | 123,56 | 121,57 | 123,42 | 1,37% | 1.419.859,00 |
| 12.11.2024 | 124,77 | 125,11 | 121,69 | 121,75 | -3,34% | 1.433.837,00 |
| 11.11.2024 | 126,12 | 126,96 | 125,53 | 125,96 | 0,35% | 828.231,00 |
| 08.11.2024 | 125,02 | 126,50 | 125,02 | 125,52 | -0,37% | 1.221.933,00 |
| 07.11.2024 | 126,29 | 126,95 | 125,85 | 125,98 | 0,17% | 1.061.081,00 |
| 06.11.2024 | 128,17 | 128,56 | 124,36 | 125,76 | 0,89% | 2.694.253,00 |
| 05.11.2024 | 123,77 | 124,84 | 123,12 | 124,65 | -0,17% | 1.312.266,00 |
| 04.11.2024 | 125,27 | 126,38 | 124,34 | 124,86 | 0,36% | 874.281,00 |
| 01.11.2024 | 124,66 | 125,17 | 123,96 | 124,41 | -0,08% | 1.812.556,00 |
| 31.10.2024 | 125,76 | 126,32 | 124,47 | 124,51 | -0,92% | 2.199.737,00 |
| 30.10.2024 | 126,50 | 127,55 | 125,50 | 125,67 | -0,67% | 1.971.475,00 |
| 29.10.2024 | 125,96 | 127,25 | 125,87 | 126,52 | -0,68% | 1.405.351,00 |
| 28.10.2024 | 128,02 | 128,39 | 127,10 | 127,38 | 0,74% | 1.255.790,00 |
| 25.10.2024 | 127,32 | 127,83 | 126,36 | 126,45 | -0,62% | 853.005,00 |
| 24.10.2024 | 126,76 | 127,69 | 125,65 | 127,24 | 0,76% | 1.294.503,00 |
| 23.10.2024 | 126,30 | 126,80 | 125,32 | 126,28 | -0,25% | 1.315.577,00 |
| 22.10.2024 | 128,41 | 128,88 | 126,06 | 126,60 | -1,72% | 1.140.499,00 |
| 21.10.2024 | 130,53 | 131,24 | 128,61 | 128,82 | -1,61% | 1.291.579,00 |
| 18.10.2024 | 131,93 | 132,18 | 130,02 | 130,93 | -0,33% | 2.043.158,00 |
| 17.10.2024 | 131,56 | 132,16 | 128,75 | 131,36 | 0,77% | 2.085.731,00 |
| 16.10.2024 | 130,01 | 131,84 | 129,96 | 130,36 | 0,38% | 2.005.375,00 |
| 15.10.2024 | 129,52 | 131,66 | 128,87 | 129,87 | 1,07% | 1.735.994,00 |
| 14.10.2024 | 128,21 | 129,09 | 127,91 | 128,50 | 0,19% | 1.617.166,00 |
| 11.10.2024 | 127,36 | 128,48 | 127,25 | 128,25 | 0,71% | 839.115,00 |
| 10.10.2024 | 127,12 | 127,53 | 126,37 | 127,35 | -0,07% | 1.779.971,00 |
| 09.10.2024 | 127,84 | 128,85 | 127,18 | 127,44 | 0,17% | 1.568.227,00 |
| 08.10.2024 | 128,06 | 128,95 | 127,02 | 127,23 | -1,18% | 1.821.041,00 |
| 07.10.2024 | 127,37 | 128,85 | 127,12 | 128,75 | 0,14% | 791.902,00 |
| 04.10.2024 | 129,05 | 129,49 | 127,38 | 128,57 | 0,57% | 761.471,00 |
| 03.10.2024 | 129,81 | 130,03 | 127,43 | 127,84 | -2,17% | 1.191.854,00 |
| 02.10.2024 | 130,32 | 131,10 | 129,27 | 130,68 | -0,05% | 858.726,00 |
| 01.10.2024 | 133,17 | 133,44 | 129,89 | 130,74 | -1,30% | 1.235.040,00 |
| 30.09.2024 | 134,73 | 134,92 | 131,44 | 132,46 | -1,56% | 1.832.970,00 |
| 27.09.2024 | 135,18 | 137,24 | 134,05 | 134,56 | 0,01% | 1.959.944,00 |
| 26.09.2024 | 129,32 | 134,87 | 128,98 | 134,55 | 5,25% | 2.329.151,00 |
| 25.09.2024 | 128,60 | 128,63 | 127,10 | 127,84 | -0,37% | 1.173.823,00 |
| 24.09.2024 | 127,90 | 128,88 | 127,32 | 128,32 | 0,80% | 1.201.006,00 |
| 23.09.2024 | 127,13 | 127,99 | 126,64 | 127,30 | 0,63% | 1.112.284,00 |
| 20.09.2024 | 127,35 | 127,50 | 125,39 | 126,50 | -2,11% | 3.620.066,00 |
| 19.09.2024 | 129,31 | 130,37 | 128,65 | 129,23 | 1,39% | 1.330.252,00 |
| 18.09.2024 | 127,78 | 129,03 | 126,91 | 127,46 | 0,00% | 1.305.037,00 |
| 17.09.2024 | 127,81 | 128,59 | 127,04 | 127,46 | 0,09% | 1.077.490,00 |
| 16.09.2024 | 128,00 | 128,50 | 126,75 | 127,34 | 0,28% | 1.146.078,00 |
| 13.09.2024 | 125,83 | 127,54 | 125,47 | 126,98 | 1,19% | 992.372,00 |
| 12.09.2024 | 125,22 | 125,86 | 123,17 | 125,49 | -0,01% | 1.080.822,00 |
| 11.09.2024 | 125,94 | 126,19 | 122,76 | 125,50 | -0,31% | 1.229.153,00 |
| 10.09.2024 | 126,35 | 126,42 | 124,69 | 125,89 | -0,20% | 939.775,00 |
| 09.09.2024 | 125,58 | 126,95 | 125,21 | 126,14 | 1,09% | 1.448.463,00 |
| 06.09.2024 | 125,00 | 126,28 | 124,38 | 124,78 | -0,40% | 1.194.204,00 |
| 05.09.2024 | 126,92 | 127,03 | 124,90 | 125,28 | -1,10% | 1.075.535,00 |
| 04.09.2024 | 128,06 | 128,63 | 126,48 | 126,67 | -1,00% | 962.708,00 |
| 03.09.2024 | 128,74 | 129,85 | 127,55 | 127,95 | -1,37% | 1.439.725,00 |
| 30.08.2024 | 129,60 | 130,45 | 128,41 | 129,73 | 0,69% | 2.175.023,00 |
| 29.08.2024 | 128,39 | 129,48 | 127,15 | 128,84 | 0,94% | 962.849,00 |
| 28.08.2024 | 127,14 | 128,36 | 126,96 | 127,64 | 0,42% | 992.470,00 |
| 27.08.2024 | 126,87 | 127,67 | 126,60 | 127,11 | 0,17% | 936.726,00 |
| 26.08.2024 | 126,94 | 127,95 | 126,55 | 126,90 | 0,29% | 618.872,00 |
| 23.08.2024 | 125,47 | 127,12 | 125,34 | 126,53 | 1,09% | 999.714,00 |
| 22.08.2024 | 125,36 | 125,59 | 124,46 | 125,16 | 0,17% | 1.048.685,00 |
| 21.08.2024 | 123,66 | 125,06 | 123,22 | 124,95 | 1,59% | 1.057.218,00 |
| 20.08.2024 | 122,90 | 123,60 | 122,47 | 123,00 | -0,20% | 714.689,00 |
| 19.08.2024 | 122,77 | 123,41 | 122,31 | 123,25 | 0,69% | 1.078.508,00 |
| 16.08.2024 | 121,86 | 122,52 | 120,85 | 122,40 | 0,27% | 2.561.086,00 |
| 15.08.2024 | 121,29 | 122,73 | 120,80 | 122,07 | 1,84% | 1.196.620,00 |
| 14.08.2024 | 119,21 | 120,37 | 118,57 | 119,87 | 0,51% | 1.204.956,00 |
| 13.08.2024 | 118,72 | 119,78 | 118,09 | 119,26 | 0,73% | 1.273.427,00 |
| 12.08.2024 | 118,54 | 119,26 | 118,14 | 118,40 | -0,70% | 1.299.888,00 |
| 09.08.2024 | 119,02 | 120,05 | 118,41 | 119,24 | 0,01% | 994.010,00 |
| 08.08.2024 | 118,94 | 120,30 | 118,92 | 119,23 | 0,77% | 1.557.957,00 |
| 07.08.2024 | 119,83 | 121,76 | 118,07 | 118,32 | -0,62% | 2.025.598,00 |
| 06.08.2024 | 119,22 | 121,44 | 118,96 | 119,06 | -0,28% | 2.222.051,00 |
| 05.08.2024 | 122,19 | 122,19 | 118,96 | 119,39 | -3,30% | 1.612.168,00 |
| 02.08.2024 | 125,58 | 125,58 | 122,50 | 123,46 | -1,92% | 1.223.617,00 |
| 01.08.2024 | 127,62 | 128,38 | 125,17 | 125,88 | -0,87% | 1.445.273,00 |
| 31.07.2024 | 127,85 | 128,62 | 126,35 | 126,98 | -0,18% | 2.236.102,00 |
| 30.07.2024 | 126,84 | 128,05 | 126,84 | 127,21 | -0,41% | 1.503.860,00 |
| 29.07.2024 | 127,35 | 128,58 | 126,92 | 127,74 | 0,15% | 1.255.495,00 |
| 26.07.2024 | 126,23 | 127,61 | 125,56 | 127,55 | 1,28% | 1.579.762,00 |
| 25.07.2024 | 125,33 | 127,56 | 124,87 | 125,94 | 0,56% | 1.492.421,00 |
| 24.07.2024 | 127,00 | 127,29 | 125,13 | 125,24 | -1,17% | 1.637.754,00 |
| 23.07.2024 | 128,43 | 128,63 | 126,54 | 126,72 | -1,29% | 1.606.304,00 |
| 22.07.2024 | 128,70 | 129,43 | 126,90 | 128,37 | 0,26% | 1.608.276,00 |
| 19.07.2024 | 127,50 | 129,07 | 126,41 | 128,04 | -2,79% | 4.150.403,00 |
| 18.07.2024 | 132,74 | 135,57 | 131,58 | 131,71 | -1,53% | 2.075.106,00 |
| 17.07.2024 | 133,01 | 135,00 | 132,66 | 133,76 | 0,40% | 1.929.800,00 |
| 16.07.2024 | 131,33 | 133,84 | 131,15 | 133,23 | 1,80% | 1.719.713,00 |
| 15.07.2024 | 130,28 | 132,63 | 130,28 | 130,88 | 0,20% | 1.301.002,00 |
| 12.07.2024 | 130,56 | 131,35 | 129,84 | 130,62 | 0,70% | 947.196,00 |
| 11.07.2024 | 128,12 | 129,84 | 127,60 | 129,71 | 2,42% | 1.234.967,00 |
| 10.07.2024 | 126,50 | 126,88 | 125,30 | 126,64 | 1,10% | 1.113.857,00 |
| 09.07.2024 | 126,67 | 126,97 | 125,17 | 125,26 | -1,37% | 1.068.908,00 |
| 08.07.2024 | 125,88 | 127,11 | 125,88 | 127,00 | 1,41% | 1.186.059,00 |
| 05.07.2024 | 124,52 | 125,44 | 124,04 | 125,23 | 0,29% | 965.710,00 |
| 03.07.2024 | 124,97 | 125,68 | 124,48 | 124,87 | -0,01% | 703.007,00 |