50,830$
2,07%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,95 | 50,88 | 49,40 | 50,83 | 2,07% | 1.828.693,00 |
| 19.10.2026 | 50,36 | 50,36 | 49,15 | 49,80 | 0,02% | 1.349.083,00 |
| 16.10.2026 | 50,42 | 50,67 | 49,57 | 49,79 | 0,26% | 838.035,00 |
| 15.10.2026 | 48,47 | 50,75 | 48,47 | 49,66 | 1,10% | 1.368.297,00 |
| 14.10.2026 | 48,42 | 49,14 | 48,15 | 49,12 | 0,78% | 941.465,00 |
| 13.10.2026 | 48,50 | 48,98 | 48,00 | 48,74 | 1,46% | 829.196,00 |
| 12.10.2026 | 47,80 | 48,68 | 47,54 | 48,04 | 0,25% | 786.837,00 |
| 09.10.2026 | 48,33 | 48,42 | 47,89 | 47,92 | -0,99% | 694.392,00 |
| 08.10.2026 | 47,61 | 48,90 | 47,11 | 48,40 | 1,38% | 1.201.000,00 |
| 07.10.2026 | 47,72 | 48,21 | 47,38 | 47,74 | -0,58% | 978.184,00 |
| 06.10.2026 | 47,99 | 48,56 | 47,68 | 48,02 | -0,41% | 834.234,00 |
| 05.10.2026 | 48,33 | 48,59 | 47,66 | 48,22 | -1,07% | 1.068.038,00 |
| 02.10.2026 | 49,13 | 49,24 | 48,33 | 48,74 | 0,49% | 878.544,00 |
| 01.10.2026 | 48,31 | 48,79 | 47,55 | 48,50 | -0,66% | 1.010.420,00 |
| 30.09.2026 | 49,77 | 49,77 | 48,73 | 48,82 | -1,59% | 879.070,00 |
| 29.09.2026 | 49,84 | 50,20 | 49,10 | 49,61 | -0,72% | 857.926,00 |
| 28.09.2026 | 49,47 | 50,15 | 49,07 | 49,97 | -0,18% | 910.453,00 |
| 25.09.2026 | 50,20 | 50,34 | 49,59 | 50,06 | 0,20% | 780.227,00 |
| 24.09.2026 | 50,76 | 50,98 | 49,35 | 49,96 | -1,32% | 956.611,00 |
| 23.09.2026 | 50,63 | 51,16 | 50,38 | 50,63 | -0,12% | 1.177.882,00 |
| 22.09.2026 | 49,65 | 51,02 | 49,65 | 50,69 | 2,92% | 1.122.468,00 |
| 21.09.2026 | 49,26 | 49,87 | 48,80 | 49,25 | 0,84% | 1.137.235,00 |
| 18.09.2026 | 48,91 | 49,25 | 48,40 | 48,84 | 0,04% | 1.748.625,00 |
| 17.09.2026 | 49,59 | 49,59 | 48,43 | 48,82 | 0,85% | 1.166.852,00 |
| 16.09.2026 | 48,60 | 49,47 | 48,11 | 48,41 | 0,27% | 1.472.486,00 |
| 15.09.2026 | 48,69 | 48,70 | 47,82 | 48,28 | -0,08% | 1.022.336,00 |
| 14.09.2026 | 47,98 | 48,68 | 47,83 | 48,32 | 1,00% | 1.045.906,00 |
| 11.09.2026 | 49,10 | 49,49 | 47,59 | 47,84 | -1,22% | 1.557.735,00 |
| 10.09.2026 | 48,31 | 49,02 | 47,77 | 48,43 | 0,08% | 1.342.594,00 |
| 09.09.2026 | 49,74 | 50,33 | 47,74 | 48,39 | -2,97% | 1.709.698,00 |
| 08.09.2026 | 51,89 | 51,89 | 49,84 | 49,87 | -4,00% | 1.814.938,00 |
| 04.09.2026 | 52,35 | 52,70 | 51,60 | 51,95 | -1,40% | 1.400.134,00 |
| 03.09.2026 | 53,80 | 53,88 | 50,75 | 52,69 | -3,74% | 1.637.615,00 |
| 02.09.2026 | 54,35 | 55,14 | 54,05 | 54,74 | 1,20% | 606.313,00 |
| 01.09.2026 | 55,09 | 55,38 | 53,86 | 54,09 | -1,92% | 800.300,00 |
| 31.08.2026 | 56,91 | 57,34 | 55,03 | 55,15 | -2,34% | 1.451.980,00 |
| 28.08.2026 | 57,10 | 57,50 | 56,36 | 56,47 | -0,42% | 722.084,00 |
| 27.08.2026 | 57,05 | 57,46 | 56,61 | 56,71 | -1,46% | 767.898,00 |
| 26.08.2026 | 57,26 | 58,88 | 57,19 | 57,55 | -0,57% | 903.979,00 |
| 25.08.2026 | 57,64 | 57,97 | 56,99 | 57,88 | 0,68% | 1.104.387,00 |
| 24.08.2026 | 59,75 | 59,75 | 56,56 | 57,49 | -3,35% | 1.141.509,00 |
| 21.08.2026 | 58,99 | 59,62 | 58,62 | 59,48 | 1,97% | 833.148,00 |
| 20.08.2026 | 56,78 | 58,71 | 56,78 | 58,33 | 0,74% | 576.980,00 |
| 19.08.2026 | 57,61 | 58,09 | 57,25 | 57,90 | 1,22% | 874.616,00 |
| 18.08.2026 | 57,27 | 57,80 | 56,63 | 57,20 | 0,79% | 877.070,00 |
| 17.08.2026 | 57,75 | 57,75 | 56,62 | 56,75 | -2,61% | 696.010,00 |
| 14.08.2026 | 58,21 | 58,33 | 57,75 | 58,27 | -0,07% | 510.271,00 |
| 13.08.2026 | 57,53 | 58,64 | 57,53 | 58,31 | 0,36% | 543.633,00 |
| 12.08.2026 | 57,90 | 58,38 | 57,30 | 58,10 | 0,52% | 615.433,00 |
| 11.08.2026 | 57,65 | 58,17 | 57,20 | 57,80 | -0,12% | 724.293,00 |
| 10.08.2026 | 56,98 | 57,90 | 56,43 | 57,87 | -0,26% | 858.004,00 |
| 07.08.2026 | 57,02 | 58,06 | 56,53 | 58,02 | 1,66% | 634.758,00 |
| 06.08.2026 | 58,46 | 58,71 | 57,02 | 57,07 | -2,38% | 943.574,00 |
| 05.08.2026 | 58,64 | 58,73 | 58,11 | 58,46 | -0,27% | 793.006,00 |
| 04.08.2026 | 56,77 | 58,66 | 56,06 | 58,62 | 3,90% | 903.183,00 |
| 03.08.2026 | 57,07 | 57,64 | 56,04 | 56,42 | 0,11% | 1.950.225,00 |
| 31.07.2026 | 56,63 | 56,85 | 55,38 | 56,36 | -0,81% | 1.423.564,00 |
| 30.07.2026 | 59,27 | 59,29 | 56,56 | 56,82 | -3,66% | 1.348.188,00 |
| 29.07.2026 | 59,99 | 60,24 | 58,51 | 58,98 | -2,61% | 1.240.973,00 |
| 28.07.2026 | 59,50 | 60,67 | 59,29 | 60,56 | 3,20% | 1.274.457,00 |
| 27.07.2026 | 58,00 | 59,03 | 57,90 | 58,68 | 0,77% | 1.515.260,00 |
| 24.07.2026 | 56,18 | 58,62 | 55,49 | 58,23 | 3,39% | 1.327.423,00 |
| 23.07.2026 | 57,66 | 57,67 | 55,26 | 56,32 | 2,12% | 2.001.308,00 |
| 22.07.2026 | 56,00 | 56,13 | 54,61 | 55,15 | 0,80% | 1.315.377,00 |
| 21.07.2026 | 55,63 | 56,24 | 54,06 | 54,71 | 0,22% | 1.154.182,00 |
| 20.07.2026 | 56,68 | 56,72 | 54,43 | 54,59 | -3,50% | 1.407.200,00 |
| 17.07.2026 | 56,48 | 56,98 | 55,73 | 56,57 | 0,69% | 1.064.766,00 |
| 16.07.2026 | 54,00 | 56,31 | 54,00 | 56,18 | 4,56% | 1.205.572,00 |
| 15.07.2026 | 53,00 | 54,31 | 52,95 | 53,73 | 1,00% | 1.120.467,00 |
| 14.07.2026 | 54,36 | 54,53 | 53,04 | 53,20 | -0,84% | 1.095.856,00 |
| 13.07.2026 | 56,21 | 56,25 | 53,50 | 53,65 | -4,01% | 1.868.058,00 |
| 10.07.2026 | 55,36 | 56,56 | 55,31 | 55,89 | 1,51% | 761.115,00 |
| 09.07.2026 | 55,46 | 56,00 | 55,01 | 55,06 | 0,79% | 982.351,00 |
| 08.07.2026 | 56,00 | 56,00 | 53,93 | 54,63 | -3,29% | 1.136.651,00 |
| 07.07.2026 | 57,33 | 57,96 | 56,41 | 56,49 | -0,89% | 1.269.315,00 |
| 06.07.2026 | 57,79 | 57,89 | 56,42 | 57,00 | -0,73% | 816.871,00 |
| 02.07.2026 | 56,57 | 57,51 | 56,19 | 57,42 | 2,26% | 684.244,00 |
| 01.07.2026 | 55,56 | 57,22 | 55,56 | 56,15 | -0,35% | 1.336.867,00 |
| 30.06.2026 | 55,67 | 56,79 | 55,36 | 56,35 | 1,11% | 1.132.261,00 |
| 29.06.2026 | 54,41 | 55,75 | 53,82 | 55,73 | 1,13% | 1.164.057,00 |
| 26.06.2026 | 54,18 | 55,16 | 54,08 | 55,11 | 1,42% | 1.408.477,00 |
| 25.06.2026 | 53,84 | 54,81 | 53,56 | 54,34 | 1,49% | 1.153.494,00 |
| 24.06.2026 | 51,39 | 53,55 | 51,39 | 53,54 | 5,41% | 1.276.577,00 |
| 23.06.2026 | 50,18 | 50,93 | 50,09 | 50,79 | 0,65% | 1.213.658,00 |
| 22.06.2026 | 50,61 | 51,66 | 49,88 | 50,46 | -0,43% | 1.973.672,00 |
| 18.06.2026 | 51,18 | 51,81 | 50,43 | 50,68 | 0,04% | 2.338.660,00 |
| 17.06.2026 | 50,99 | 52,13 | 50,32 | 50,66 | -1,09% | 1.055.652,00 |
| 16.06.2026 | 50,44 | 51,48 | 50,06 | 51,22 | 1,73% | 1.227.734,00 |
| 15.06.2026 | 51,20 | 51,90 | 50,25 | 50,35 | -0,44% | 1.255.580,00 |
| 12.06.2026 | 51,00 | 51,24 | 49,86 | 50,57 | 0,08% | 1.229.602,00 |
| 11.06.2026 | 49,41 | 50,81 | 48,26 | 50,53 | 3,14% | 1.694.413,00 |
| 10.06.2026 | 49,75 | 50,18 | 48,65 | 48,99 | -1,82% | 1.385.698,00 |
| 09.06.2026 | 48,50 | 49,98 | 48,19 | 49,90 | 4,81% | 1.103.915,00 |
| 08.06.2026 | 47,20 | 47,87 | 46,77 | 47,61 | 0,25% | 1.023.178,00 |
| 05.06.2026 | 47,73 | 48,26 | 47,14 | 47,49 | -0,73% | 1.076.793,00 |
| 04.06.2026 | 49,18 | 49,27 | 47,72 | 47,84 | -1,36% | 1.431.974,00 |
| 03.06.2026 | 48,84 | 49,55 | 48,46 | 48,50 | -1,36% | 730.521,00 |
| 02.06.2026 | 48,02 | 49,64 | 47,97 | 49,17 | 2,46% | 1.304.046,00 |
| 01.06.2026 | 48,12 | 48,56 | 47,51 | 47,99 | -1,42% | 1.597.167,00 |
| 29.05.2026 | 49,34 | 50,15 | 48,66 | 48,68 | -1,70% | 1.499.473,00 |