106,950$
0,78%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 106,15 | 107,44 | 105,58 | 106,95 | 0,78% | 1.188.054,00 |
| 07.08.2025 | 107,05 | 108,07 | 105,79 | 106,12 | 0,42% | 1.863.372,00 |
| 06.08.2025 | 106,49 | 106,71 | 104,56 | 105,68 | -0,32% | 2.471.362,00 |
| 05.08.2025 | 105,71 | 106,73 | 105,09 | 106,02 | 0,97% | 1.388.081,00 |
| 04.08.2025 | 104,69 | 105,72 | 104,55 | 105,00 | 0,54% | 2.550.799,00 |
| 01.08.2025 | 104,10 | 104,71 | 102,78 | 104,44 | -1,00% | 1.988.910,00 |
| 31.07.2025 | 105,62 | 107,50 | 105,18 | 105,50 | -0,71% | 3.859.565,00 |
| 30.07.2025 | 105,30 | 110,07 | 105,30 | 106,25 | -5,33% | 6.458.779,00 |
| 29.07.2025 | 114,46 | 115,08 | 112,09 | 112,23 | -1,53% | 2.253.447,00 |
| 28.07.2025 | 115,52 | 115,70 | 113,87 | 113,97 | -1,71% | 1.458.205,00 |
| 25.07.2025 | 115,50 | 116,15 | 114,76 | 115,95 | 0,81% | 1.217.775,00 |
| 24.07.2025 | 116,05 | 117,29 | 114,78 | 115,02 | -1,36% | 1.709.437,00 |
| 23.07.2025 | 116,19 | 117,04 | 115,02 | 116,61 | 1,05% | 1.521.368,00 |
| 22.07.2025 | 113,80 | 115,45 | 113,65 | 115,40 | 0,77% | 1.678.940,00 |
| 21.07.2025 | 115,11 | 115,82 | 114,29 | 114,52 | -0,01% | 1.020.686,00 |
| 18.07.2025 | 116,10 | 116,41 | 113,42 | 114,53 | -1,28% | 5.146.648,00 |
| 17.07.2025 | 115,56 | 116,49 | 115,05 | 116,02 | 0,39% | 1.783.302,00 |
| 16.07.2025 | 114,00 | 115,77 | 113,61 | 115,57 | 1,12% | 1.510.923,00 |
| 15.07.2025 | 116,80 | 117,16 | 114,28 | 114,29 | -1,78% | 1.145.556,00 |
| 14.07.2025 | 116,15 | 116,60 | 115,02 | 116,36 | -0,80% | 1.219.237,00 |
| 11.07.2025 | 117,80 | 117,80 | 116,51 | 117,30 | -1,49% | 770.383,00 |
| 10.07.2025 | 118,31 | 120,91 | 118,31 | 119,07 | 0,74% | 1.287.050,00 |
| 09.07.2025 | 117,97 | 118,74 | 117,11 | 118,19 | 0,66% | 1.232.544,00 |
| 08.07.2025 | 115,87 | 118,27 | 115,66 | 117,41 | 1,69% | 1.506.425,00 |
| 07.07.2025 | 117,81 | 117,89 | 115,29 | 115,46 | -2,38% | 1.361.439,00 |
| 03.07.2025 | 118,59 | 118,94 | 117,71 | 118,28 | -0,26% | 796.208,00 |
| 02.07.2025 | 117,06 | 118,91 | 116,42 | 118,59 | 1,87% | 1.511.904,00 |
| 01.07.2025 | 113,34 | 117,82 | 112,72 | 116,41 | 2,34% | 2.054.752,00 |
| 30.06.2025 | 113,77 | 114,20 | 113,04 | 113,75 | -0,35% | 1.405.119,00 |
| 27.06.2025 | 114,00 | 115,38 | 113,41 | 114,15 | 0,33% | 2.070.597,00 |
| 26.06.2025 | 114,00 | 114,71 | 113,40 | 113,78 | 0,46% | 1.473.784,00 |
| 25.06.2025 | 114,04 | 114,91 | 112,54 | 113,26 | -0,54% | 1.304.113,00 |
| 24.06.2025 | 114,30 | 115,22 | 113,09 | 113,88 | 1,38% | 2.013.379,00 |
| 23.06.2025 | 108,32 | 112,61 | 108,23 | 112,33 | 3,37% | 2.684.633,00 |
| 20.06.2025 | 109,15 | 109,22 | 107,66 | 108,67 | 0,40% | 3.909.767,00 |
| 18.06.2025 | 107,27 | 108,50 | 106,96 | 108,24 | 0,65% | 1.789.117,00 |
| 17.06.2025 | 108,22 | 108,99 | 107,24 | 107,54 | -1,38% | 1.478.385,00 |
| 16.06.2025 | 108,09 | 109,08 | 107,21 | 109,04 | 2,58% | 1.981.426,00 |
| 13.06.2025 | 110,57 | 110,77 | 106,08 | 106,30 | -5,11% | 2.499.615,00 |
| 12.06.2025 | 111,94 | 112,52 | 111,51 | 112,03 | -0,87% | 1.271.178,00 |
| 11.06.2025 | 114,87 | 115,24 | 112,94 | 113,01 | -1,76% | 1.737.933,00 |
| 10.06.2025 | 113,86 | 115,57 | 113,41 | 115,04 | 1,39% | 1.839.993,00 |
| 09.06.2025 | 113,15 | 114,32 | 112,99 | 113,46 | 0,76% | 1.280.997,00 |
| 06.06.2025 | 112,13 | 113,79 | 112,02 | 112,60 | 1,20% | 1.044.819,00 |
| 05.06.2025 | 112,36 | 112,51 | 110,99 | 111,26 | -0,60% | 1.402.085,00 |
| 04.06.2025 | 111,40 | 112,52 | 111,22 | 111,93 | 0,50% | 1.194.841,00 |
| 03.06.2025 | 110,24 | 111,51 | 108,81 | 111,37 | 0,92% | 1.639.964,00 |
| 02.06.2025 | 110,31 | 110,38 | 109,13 | 110,35 | -0,41% | 1.529.714,00 |
| 30.05.2025 | 110,89 | 110,89 | 109,48 | 110,80 | -0,46% | 3.574.261,00 |
| 29.05.2025 | 110,99 | 111,65 | 110,00 | 111,31 | 0,69% | 1.490.563,00 |
| 28.05.2025 | 111,86 | 112,29 | 110,46 | 110,55 | -1,52% | 880.922,00 |
| 27.05.2025 | 111,47 | 112,45 | 110,76 | 112,26 | 1,98% | 1.254.207,00 |
| 23.05.2025 | 109,33 | 110,33 | 109,00 | 110,08 | -1,02% | 948.161,00 |
| 22.05.2025 | 110,85 | 111,76 | 110,25 | 111,21 | -0,03% | 2.282.327,00 |
| 21.05.2025 | 112,67 | 112,98 | 110,98 | 111,24 | -2,24% | 1.234.959,00 |
| 20.05.2025 | 113,92 | 114,83 | 113,26 | 113,79 | -0,41% | 1.230.061,00 |
| 19.05.2025 | 112,76 | 114,57 | 112,33 | 114,26 | 0,16% | 1.353.685,00 |
| 16.05.2025 | 113,00 | 114,15 | 112,09 | 114,08 | 0,90% | 3.274.701,00 |
| 15.05.2025 | 111,16 | 113,13 | 110,79 | 113,06 | 1,24% | 1.369.769,00 |
| 14.05.2025 | 113,37 | 113,47 | 111,15 | 111,67 | -1,47% | 1.737.096,00 |
| 13.05.2025 | 114,10 | 114,67 | 113,30 | 113,34 | -0,76% | 1.656.423,00 |
| 12.05.2025 | 113,99 | 117,46 | 113,57 | 114,21 | 4,36% | 1.988.596,00 |
| 09.05.2025 | 108,80 | 110,00 | 108,80 | 109,44 | 0,76% | 1.654.752,00 |
| 08.05.2025 | 107,49 | 109,92 | 107,15 | 108,61 | 1,73% | 1.625.458,00 |
| 07.05.2025 | 108,71 | 108,71 | 105,90 | 106,76 | -1,66% | 1.600.208,00 |
| 06.05.2025 | 109,65 | 110,37 | 107,96 | 108,56 | -1,51% | 1.257.741,00 |
| 05.05.2025 | 109,86 | 111,39 | 109,65 | 110,22 | -0,24% | 1.510.532,00 |
| 02.05.2025 | 110,49 | 111,44 | 109,23 | 110,49 | 1,58% | 2.083.610,00 |
| 01.05.2025 | 109,46 | 110,41 | 108,35 | 108,77 | -0,08% | 2.832.658,00 |
| 30.04.2025 | 110,10 | 110,10 | 106,87 | 108,86 | 4,86% | 4.531.637,00 |
| 29.04.2025 | 103,00 | 104,45 | 103,00 | 103,81 | 0,83% | 1.748.313,00 |
| 28.04.2025 | 102,86 | 103,85 | 101,95 | 102,96 | 0,38% | 1.431.837,00 |
| 25.04.2025 | 103,07 | 104,00 | 101,76 | 102,57 | -1,50% | 1.889.488,00 |
| 24.04.2025 | 101,82 | 104,63 | 101,16 | 104,13 | 2,26% | 1.010.562,00 |
| 23.04.2025 | 104,39 | 105,96 | 101,35 | 101,83 | 0,05% | 1.568.309,00 |
| 22.04.2025 | 100,60 | 102,34 | 100,40 | 101,78 | 2,39% | 976.002,00 |
| 21.04.2025 | 99,32 | 100,10 | 98,34 | 99,40 | -0,65% | 1.900.574,00 |
| 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 |