100,050$
1,66%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 99,35 | 101,00 | 98,68 | 100,05 | 1,66% | 2.240.531,00 |
| 16.04.2025 | 99,33 | 100,55 | 97,53 | 98,42 | -1,19% | 2.526.583,00 |
| 15.04.2025 | 100,73 | 102,12 | 99,27 | 99,61 | -1,84% | 1.714.305,00 |
| 14.04.2025 | 101,60 | 102,40 | 100,58 | 101,48 | 0,74% | 1.455.987,00 |
| 11.04.2025 | 97,91 | 101,42 | 96,41 | 100,73 | 2,23% | 1.886.650,00 |
| 10.04.2025 | 101,14 | 101,14 | 95,61 | 98,53 | -4,44% | 2.992.770,00 |
| 09.04.2025 | 91,22 | 103,63 | 90,97 | 103,11 | 12,49% | 4.937.202,00 |
| 08.04.2025 | 99,00 | 99,97 | 90,24 | 91,66 | -5,44% | 4.918.143,00 |
| 07.04.2025 | 96,90 | 101,52 | 95,01 | 96,93 | -2,24% | 3.158.965,00 |
| 04.04.2025 | 103,11 | 103,11 | 97,49 | 99,15 | -4,65% | 3.812.109,00 |
| 03.04.2025 | 107,35 | 107,53 | 103,89 | 103,99 | -5,56% | 2.226.562,00 |
| 02.04.2025 | 108,33 | 110,11 | 107,88 | 110,11 | 1,06% | 3.830.981,00 |
| 01.04.2025 | 109,34 | 109,60 | 107,78 | 108,95 | -0,37% | 2.091.826,00 |
| 31.03.2025 | 106,67 | 109,47 | 105,99 | 109,35 | 1,78% | 2.929.180,00 |
| 28.03.2025 | 109,12 | 109,57 | 106,98 | 107,44 | -0,85% | 3.313.006,00 |
| 27.03.2025 | 111,20 | 111,54 | 105,64 | 108,36 | -3,19% | 4.537.258,00 |
| 26.03.2025 | 111,50 | 113,09 | 110,62 | 111,93 | 0,17% | 2.054.110,00 |
| 25.03.2025 | 112,74 | 113,26 | 111,35 | 111,74 | -1,10% | 1.818.942,00 |
| 24.03.2025 | 112,26 | 114,21 | 111,85 | 112,98 | 2,03% | 2.132.826,00 |
| 21.03.2025 | 110,25 | 111,49 | 109,33 | 110,73 | -0,48% | 3.130.339,00 |
| 20.03.2025 | 112,02 | 112,97 | 111,16 | 111,26 | -1,63% | 1.748.298,00 |
| 19.03.2025 | 114,00 | 114,26 | 112,21 | 113,10 | -0,41% | 1.732.990,00 |
| 18.03.2025 | 113,48 | 113,93 | 112,74 | 113,57 | -0,24% | 1.300.913,00 |
| 17.03.2025 | 113,23 | 114,46 | 112,63 | 113,84 | 0,33% | 2.155.979,00 |
| 14.03.2025 | 112,20 | 113,85 | 111,62 | 113,47 | 1,89% | 2.144.586,00 |
| 13.03.2025 | 111,04 | 112,75 | 110,31 | 111,36 | 0,34% | 1.669.583,00 |
| 12.03.2025 | 113,13 | 114,06 | 110,93 | 110,98 | -2,16% | 1.824.275,00 |
| 11.03.2025 | 115,29 | 115,66 | 111,19 | 113,43 | -1,10% | 2.241.661,00 |
| 10.03.2025 | 114,41 | 117,88 | 114,00 | 114,69 | -0,68% | 2.495.861,00 |
| 07.03.2025 | 114,57 | 116,46 | 113,68 | 115,48 | 0,10% | 2.158.831,00 |
| 06.03.2025 | 113,81 | 116,46 | 113,32 | 115,37 | 1,12% | 2.591.032,00 |
| 05.03.2025 | 109,94 | 114,75 | 109,81 | 114,09 | 4,39% | 3.111.530,00 |
| 04.03.2025 | 111,32 | 111,75 | 109,15 | 109,29 | -2,18% | 2.910.005,00 |
| 03.03.2025 | 114,95 | 115,52 | 111,49 | 111,72 | -1,32% | 2.372.285,00 |
| 28.02.2025 | 114,21 | 115,80 | 112,12 | 113,22 | -0,40% | 3.273.845,00 |
| 27.02.2025 | 114,70 | 115,63 | 113,58 | 113,68 | -1,18% | 1.580.523,00 |
| 26.02.2025 | 114,58 | 115,79 | 113,61 | 115,04 | 0,57% | 1.394.998,00 |
| 25.02.2025 | 114,14 | 115,39 | 113,50 | 114,39 | 0,76% | 2.262.557,00 |
| 24.02.2025 | 114,99 | 115,20 | 113,46 | 113,53 | -1,11% | 1.365.087,00 |
| 21.02.2025 | 117,70 | 117,83 | 114,29 | 114,80 | -2,62% | 2.396.763,00 |
| 20.02.2025 | 116,50 | 118,11 | 116,06 | 117,89 | 0,94% | 1.604.180,00 |
| 19.02.2025 | 116,68 | 118,00 | 115,45 | 116,79 | -2,07% | 1.680.739,00 |
| 18.02.2025 | 117,65 | 119,29 | 117,30 | 119,26 | 1,28% | 1.550.166,00 |
| 14.02.2025 | 118,35 | 119,12 | 117,68 | 117,75 | -0,14% | 1.677.204,00 |
| 13.02.2025 | 115,39 | 118,11 | 115,21 | 117,92 | 2,72% | 1.910.266,00 |
| 12.02.2025 | 113,19 | 115,50 | 112,75 | 114,80 | -0,10% | 1.625.495,00 |
| 11.02.2025 | 114,09 | 115,23 | 113,78 | 114,91 | 0,69% | 1.058.785,00 |
| 10.02.2025 | 115,40 | 115,57 | 114,07 | 114,12 | -0,63% | 1.571.293,00 |
| 07.02.2025 | 115,96 | 116,15 | 114,33 | 114,84 | -0,91% | 1.533.546,00 |
| 06.02.2025 | 113,18 | 116,38 | 112,03 | 115,90 | 2,96% | 3.241.191,00 |
| 05.02.2025 | 111,68 | 112,80 | 111,00 | 112,57 | 1,17% | 2.146.387,00 |
| 04.02.2025 | 113,35 | 113,67 | 111,06 | 111,27 | -0,64% | 2.400.062,00 |
| 03.02.2025 | 113,86 | 114,00 | 110,20 | 111,99 | -2,94% | 3.219.594,00 |
| 31.01.2025 | 115,00 | 117,58 | 114,79 | 115,38 | -6,00% | 4.237.598,00 |
| 30.01.2025 | 122,73 | 123,30 | 121,51 | 122,75 | 0,30% | 2.767.718,00 |
| 29.01.2025 | 122,00 | 123,52 | 121,97 | 122,38 | -0,51% | 1.921.980,00 |
| 28.01.2025 | 123,62 | 124,54 | 122,92 | 123,01 | -1,03% | 1.485.982,00 |
| 27.01.2025 | 122,90 | 124,66 | 122,66 | 124,29 | 1,23% | 3.082.135,00 |
| 24.01.2025 | 123,50 | 124,74 | 122,54 | 122,78 | -0,57% | 1.731.289,00 |
| 23.01.2025 | 122,83 | 124,07 | 122,76 | 123,48 | 0,50% | 1.424.518,00 |
| 22.01.2025 | 123,06 | 123,88 | 122,49 | 122,87 | -0,41% | 2.010.487,00 |
| 21.01.2025 | 121,30 | 123,66 | 121,06 | 123,37 | 2,60% | 2.267.691,00 |
| 17.01.2025 | 120,09 | 121,16 | 119,72 | 120,24 | 0,54% | 2.686.311,00 |
| 16.01.2025 | 117,74 | 119,61 | 117,10 | 119,60 | 1,73% | 1.441.968,00 |
| 15.01.2025 | 118,86 | 119,03 | 116,85 | 117,57 | 0,89% | 1.983.866,00 |
| 14.01.2025 | 115,84 | 116,61 | 115,25 | 116,53 | 1,51% | 1.891.884,00 |
| 13.01.2025 | 113,44 | 115,17 | 113,00 | 114,80 | 1,43% | 2.054.212,00 |
| 10.01.2025 | 114,20 | 114,70 | 113,14 | 113,18 | -2,17% | 1.453.158,00 |
| 08.01.2025 | 115,16 | 115,88 | 113,92 | 115,69 | -0,15% | 1.394.514,00 |
| 07.01.2025 | 115,19 | 118,36 | 114,86 | 115,86 | 0,69% | 1.987.621,00 |
| 06.01.2025 | 114,97 | 116,70 | 114,52 | 115,07 | 0,70% | 2.692.834,00 |
| 03.01.2025 | 115,14 | 115,63 | 113,49 | 114,27 | -1,00% | 2.167.081,00 |
| 02.01.2025 | 119,01 | 119,79 | 115,34 | 115,42 | -3,37% | 2.688.996,00 |
| 31.12.2024 | 119,59 | 120,27 | 118,75 | 119,45 | 0,30% | 1.052.870,00 |
| 30.12.2024 | 119,33 | 119,77 | 118,50 | 119,09 | -1,07% | 1.736.333,00 |
| 27.12.2024 | 120,45 | 121,93 | 119,94 | 120,38 | -0,70% | 991.704,00 |
| 26.12.2024 | 120,37 | 121,37 | 120,05 | 121,23 | 0,21% | 1.021.572,00 |
| 24.12.2024 | 120,08 | 121,23 | 119,56 | 120,98 | 0,69% | 539.027,00 |
| 23.12.2024 | 119,95 | 120,42 | 118,83 | 120,15 | -0,05% | 1.357.102,00 |
| 20.12.2024 | 119,26 | 121,78 | 118,58 | 120,21 | 0,58% | 3.546.071,00 |
| 19.12.2024 | 120,97 | 122,00 | 119,41 | 119,52 | -1,43% | 3.438.384,00 |
| 18.12.2024 | 122,17 | 124,81 | 121,22 | 121,25 | -0,66% | 3.558.583,00 |
| 17.12.2024 | 122,04 | 123,07 | 121,25 | 122,06 | -0,47% | 2.055.031,00 |
| 16.12.2024 | 123,77 | 124,87 | 122,63 | 122,64 | -1,23% | 1.921.876,00 |
| 13.12.2024 | 123,38 | 124,29 | 122,18 | 124,17 | 0,12% | 1.653.787,00 |
| 12.12.2024 | 122,84 | 124,10 | 122,45 | 124,02 | 1,17% | 1.717.213,00 |
| 11.12.2024 | 125,61 | 125,71 | 122,45 | 122,59 | -2,26% | 2.002.172,00 |
| 10.12.2024 | 126,42 | 126,53 | 123,51 | 125,42 | -1,14% | 1.863.661,00 |
| 09.12.2024 | 126,25 | 130,05 | 125,85 | 126,86 | 1,03% | 3.111.708,00 |
| 06.12.2024 | 126,18 | 126,75 | 124,52 | 125,57 | 0,06% | 2.479.967,00 |
| 05.12.2024 | 126,84 | 127,01 | 124,31 | 125,50 | -1,05% | 3.332.345,00 |
| 04.12.2024 | 125,47 | 127,04 | 125,29 | 126,83 | 0,52% | 2.919.983,00 |
| 03.12.2024 | 126,65 | 126,75 | 124,75 | 126,18 | 0,17% | 2.533.050,00 |
| 02.12.2024 | 124,45 | 126,19 | 123,85 | 125,97 | 1,29% | 1.992.067,00 |
| 29.11.2024 | 123,46 | 124,54 | 123,19 | 124,37 | 0,75% | 770.066,00 |
| 27.11.2024 | 123,30 | 125,05 | 123,23 | 123,45 | 0,08% | 984.876,00 |
| 26.11.2024 | 125,13 | 125,21 | 122,93 | 123,35 | -1,94% | 979.926,00 |
| 25.11.2024 | 123,16 | 126,09 | 123,16 | 125,79 | 2,56% | 1.895.378,00 |
| 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 |