45,710$
-1,47%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 46,37 | 46,96 | 45,22 | 45,71 | -1,47% | 738.774,00 |
| 06.01.2026 | 45,22 | 46,51 | 45,22 | 46,39 | 1,64% | 1.005.808,00 |
| 05.01.2026 | 45,13 | 45,94 | 44,81 | 45,64 | 2,86% | 1.217.684,00 |
| 02.01.2026 | 43,76 | 44,67 | 43,33 | 44,37 | 1,67% | 710.000,00 |
| 31.12.2025 | 43,67 | 44,10 | 43,55 | 43,64 | -0,32% | 641.689,00 |
| 30.12.2025 | 43,86 | 44,06 | 43,56 | 43,78 | -0,41% | 601.070,00 |
| 29.12.2025 | 43,48 | 44,10 | 43,35 | 43,96 | 1,06% | 666.828,00 |
| 26.12.2025 | 43,20 | 43,56 | 43,11 | 43,50 | 0,79% | 390.362,00 |
| 24.12.2025 | 43,24 | 43,50 | 42,96 | 43,16 | 0,14% | 394.365,00 |
| 23.12.2025 | 43,08 | 43,34 | 42,97 | 43,10 | -0,16% | 781.590,00 |
| 22.12.2025 | 42,77 | 43,50 | 42,69 | 43,17 | -0,32% | 1.033.769,00 |
| 19.12.2025 | 43,21 | 43,77 | 43,13 | 43,31 | -0,09% | 1.901.247,00 |
| 18.12.2025 | 43,37 | 43,84 | 43,16 | 43,35 | 0,44% | 1.266.978,00 |
| 17.12.2025 | 42,88 | 43,33 | 42,52 | 43,16 | 0,37% | 1.178.707,00 |
| 16.12.2025 | 42,86 | 43,41 | 42,61 | 43,00 | 0,14% | 1.001.964,00 |
| 15.12.2025 | 42,73 | 43,11 | 42,47 | 42,94 | 1,13% | 888.295,00 |
| 12.12.2025 | 42,44 | 42,65 | 42,08 | 42,46 | 0,69% | 938.951,00 |
| 11.12.2025 | 42,00 | 42,44 | 41,97 | 42,17 | 0,57% | 731.604,00 |
| 10.12.2025 | 40,80 | 42,01 | 40,55 | 41,93 | 2,97% | 1.202.754,00 |
| 09.12.2025 | 40,78 | 41,36 | 40,39 | 40,72 | -0,46% | 900.544,00 |
| 08.12.2025 | 41,50 | 41,76 | 40,79 | 40,91 | -1,26% | 940.599,00 |
| 05.12.2025 | 41,44 | 41,57 | 41,08 | 41,43 | 0,34% | 725.637,00 |
| 04.12.2025 | 41,44 | 41,79 | 41,26 | 41,29 | -0,19% | 591.426,00 |
| 03.12.2025 | 41,35 | 41,77 | 41,04 | 41,37 | 0,71% | 794.665,00 |
| 02.12.2025 | 42,51 | 42,51 | 40,86 | 41,08 | -2,86% | 987.043,00 |
| 01.12.2025 | 42,00 | 42,66 | 41,85 | 42,29 | 0,28% | 870.865,00 |
| 28.11.2025 | 42,04 | 42,49 | 41,75 | 42,17 | 0,86% | 535.154,00 |
| 26.11.2025 | 41,50 | 42,21 | 40,96 | 41,81 | 0,58% | 737.401,00 |
| 25.11.2025 | 41,06 | 41,75 | 41,06 | 41,57 | 2,04% | 630.857,00 |
| 24.11.2025 | 40,62 | 40,97 | 40,01 | 40,74 | 2,44% | 1.205.111,00 |
| 20.11.2025 | 40,26 | 40,27 | 39,60 | 39,77 | -0,23% | 1.126.388,00 |
| 19.11.2025 | 40,13 | 40,13 | 39,27 | 39,86 | -0,47% | 814.294,00 |
| 18.11.2025 | 40,25 | 40,52 | 39,67 | 40,05 | -0,65% | 1.067.648,00 |
| 17.11.2025 | 40,90 | 41,00 | 40,12 | 40,31 | -3,03% | 963.331,00 |
| 13.11.2025 | 40,68 | 42,44 | 40,38 | 41,57 | 3,18% | 1.736.153,00 |
| 12.11.2025 | 40,77 | 41,02 | 40,26 | 40,29 | -0,89% | 773.611,00 |
| 11.11.2025 | 40,71 | 41,30 | 40,41 | 40,65 | 0,27% | 830.047,00 |
| 10.11.2025 | 40,25 | 40,79 | 39,75 | 40,54 | -0,34% | 1.176.934,00 |
| 07.11.2025 | 40,33 | 40,76 | 40,15 | 40,68 | 0,57% | 922.744,00 |
| 06.11.2025 | 41,02 | 41,29 | 40,35 | 40,45 | -0,98% | 1.038.957,00 |
| 05.11.2025 | 40,25 | 40,89 | 40,05 | 40,85 | 1,95% | 1.199.042,00 |
| 04.11.2025 | 39,68 | 40,44 | 39,59 | 40,07 | 0,45% | 1.148.002,00 |
| 03.11.2025 | 40,20 | 40,33 | 39,71 | 39,89 | -1,68% | 1.864.073,00 |
| 31.10.2025 | 38,96 | 40,66 | 38,76 | 40,57 | 3,31% | 2.634.802,00 |
| 30.10.2025 | 39,36 | 39,55 | 38,65 | 39,27 | -1,08% | 2.367.881,00 |
| 29.10.2025 | 39,71 | 40,31 | 39,27 | 39,70 | -1,12% | 2.884.083,00 |
| 28.10.2025 | 39,56 | 40,53 | 39,16 | 40,15 | 1,75% | 1.744.290,00 |
| 27.10.2025 | 40,41 | 40,41 | 39,34 | 39,46 | -2,23% | 2.947.899,00 |
| 24.10.2025 | 41,59 | 41,67 | 40,22 | 40,36 | -2,58% | 2.015.344,00 |
| 23.10.2025 | 41,58 | 43,37 | 40,98 | 41,43 | -0,14% | 2.743.219,00 |
| 22.10.2025 | 41,03 | 42,09 | 40,92 | 41,49 | 0,78% | 1.635.343,00 |
| 21.10.2025 | 40,90 | 41,20 | 40,53 | 41,17 | 1,60% | 1.710.394,00 |
| 20.10.2025 | 40,11 | 40,71 | 40,05 | 40,52 | 1,22% | 1.329.350,00 |
| 17.10.2025 | 39,49 | 40,34 | 39,43 | 40,03 | -0,32% | 1.541.507,00 |
| 16.10.2025 | 40,23 | 40,43 | 39,83 | 40,16 | 0,53% | 1.252.874,00 |
| 15.10.2025 | 39,66 | 40,08 | 39,49 | 39,95 | 0,93% | 1.149.547,00 |
| 14.10.2025 | 39,41 | 39,89 | 39,13 | 39,58 | 0,23% | 971.530,00 |
| 13.10.2025 | 40,00 | 40,55 | 39,38 | 39,49 | -0,30% | 1.227.935,00 |
| 10.10.2025 | 40,56 | 40,66 | 39,52 | 39,61 | -2,03% | 1.730.420,00 |
| 09.10.2025 | 42,26 | 42,37 | 40,16 | 40,43 | -5,14% | 1.814.485,00 |
| 08.10.2025 | 42,60 | 42,78 | 42,40 | 42,62 | 0,35% | 694.662,00 |
| 07.10.2025 | 42,72 | 43,10 | 42,07 | 42,47 | -0,49% | 745.399,00 |
| 06.10.2025 | 43,23 | 43,23 | 42,60 | 42,68 | -0,93% | 792.202,00 |
| 02.10.2025 | 42,81 | 43,22 | 42,76 | 43,08 | 0,09% | 674.323,00 |
| 01.10.2025 | 42,92 | 43,44 | 42,77 | 43,04 | -0,12% | 910.524,00 |
| 30.09.2025 | 42,56 | 43,13 | 42,36 | 43,09 | 0,75% | 1.266.921,00 |
| 29.09.2025 | 44,12 | 44,12 | 41,93 | 42,77 | -2,60% | 1.709.004,00 |
| 26.09.2025 | 44,11 | 44,31 | 43,68 | 43,91 | -0,45% | 1.142.285,00 |
| 25.09.2025 | 44,83 | 45,07 | 43,99 | 44,11 | -2,15% | 1.454.504,00 |
| 24.09.2025 | 46,01 | 46,19 | 45,01 | 45,08 | -1,23% | 997.930,00 |
| 23.09.2025 | 45,90 | 46,64 | 45,62 | 45,64 | -0,65% | 867.119,00 |
| 22.09.2025 | 46,35 | 46,45 | 45,64 | 45,94 | -0,80% | 985.475,00 |
| 19.09.2025 | 47,05 | 47,05 | 46,00 | 46,31 | -1,51% | 1.512.690,00 |
| 18.09.2025 | 47,28 | 47,47 | 46,77 | 47,02 | -0,78% | 659.897,00 |
| 17.09.2025 | 47,39 | 48,37 | 47,15 | 47,39 | 0,47% | 805.676,00 |
| 16.09.2025 | 47,86 | 47,86 | 47,04 | 47,17 | -1,15% | 903.720,00 |
| 15.09.2025 | 48,48 | 49,76 | 47,64 | 47,72 | -0,15% | 1.690.362,00 |
| 12.09.2025 | 47,30 | 47,89 | 46,90 | 47,79 | 1,23% | 847.814,00 |
| 11.09.2025 | 45,91 | 47,23 | 45,75 | 47,21 | 2,50% | 880.798,00 |
| 10.09.2025 | 45,46 | 46,07 | 45,39 | 46,06 | 0,79% | 884.542,00 |
| 09.09.2025 | 46,14 | 46,18 | 45,54 | 45,70 | -1,02% | 842.577,00 |
| 08.09.2025 | 46,22 | 46,39 | 45,40 | 46,17 | -0,11% | 965.423,00 |
| 05.09.2025 | 45,55 | 46,46 | 45,52 | 46,22 | 1,56% | 1.248.462,00 |
| 04.09.2025 | 46,20 | 46,20 | 44,81 | 45,51 | -0,94% | 1.278.139,00 |
| 03.09.2025 | 46,64 | 46,74 | 45,77 | 45,94 | -1,65% | 810.053,00 |
| 02.09.2025 | 46,90 | 47,03 | 46,41 | 46,71 | -1,14% | 1.426.624,00 |
| 29.08.2025 | 46,85 | 47,29 | 46,71 | 47,25 | 1,09% | 1.733.012,00 |
| 28.08.2025 | 47,03 | 47,05 | 46,34 | 46,74 | -0,09% | 674.157,00 |
| 27.08.2025 | 46,60 | 47,15 | 46,47 | 46,78 | 0,11% | 624.418,00 |
| 26.08.2025 | 46,90 | 47,09 | 46,63 | 46,73 | -0,26% | 691.565,00 |
| 25.08.2025 | 47,34 | 47,38 | 46,83 | 46,85 | -1,47% | 664.887,00 |
| 22.08.2025 | 46,75 | 48,11 | 46,74 | 47,55 | 2,08% | 773.646,00 |
| 21.08.2025 | 45,97 | 46,95 | 45,67 | 46,58 | 1,30% | 529.276,00 |
| 20.08.2025 | 46,22 | 46,46 | 45,66 | 45,98 | -0,88% | 730.382,00 |
| 19.08.2025 | 45,72 | 46,50 | 45,72 | 46,39 | 2,00% | 756.471,00 |
| 18.08.2025 | 46,28 | 46,45 | 45,47 | 45,48 | -1,66% | 1.031.380,00 |
| 15.08.2025 | 46,21 | 46,43 | 45,87 | 46,25 | 0,52% | 978.600,00 |
| 14.08.2025 | 46,03 | 46,33 | 45,27 | 46,01 | -1,31% | 731.173,00 |
| 13.08.2025 | 45,57 | 46,63 | 45,26 | 46,62 | 2,76% | 636.311,00 |
| 12.08.2025 | 45,17 | 45,73 | 45,05 | 45,37 | 0,80% | 599.385,00 |