51,510$
3,54%
Echtzeit-Aktienkurs WestRock Company
Bid:
Ask:
Aktienkurse zur WestRock Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 50,78 | 52,16 | 50,49 | 51,51 | 3,54% | 11.861.673,00 |
| 03.07.2024 | 49,55 | 50,24 | 49,34 | 49,75 | 1,97% | 4.435.075,00 |
| 02.07.2024 | 48,81 | 49,83 | 48,18 | 48,79 | -1,57% | 22.262.275,00 |
| 01.07.2024 | 50,82 | 50,90 | 49,25 | 49,57 | -1,37% | 7.430.329,00 |
| 28.06.2024 | 49,54 | 50,26 | 49,50 | 50,26 | 1,05% | 6.820.821,00 |
| 27.06.2024 | 49,41 | 49,76 | 48,85 | 49,74 | 0,08% | 4.109.787,00 |
| 26.06.2024 | 49,80 | 49,89 | 49,31 | 49,70 | -1,02% | 3.038.735,00 |
| 25.06.2024 | 51,27 | 51,31 | 50,17 | 50,21 | -1,72% | 4.017.890,00 |
| 24.06.2024 | 50,44 | 51,15 | 50,15 | 51,09 | 0,75% | 5.537.659,00 |
| 21.06.2024 | 51,09 | 51,30 | 50,52 | 50,71 | -2,84% | 3.651.647,00 |
| 20.06.2024 | 52,20 | 52,54 | 51,75 | 52,19 | 5,01% | 4.075.711,00 |
| 18.06.2024 | 50,71 | 50,78 | 49,30 | 49,70 | -0,58% | 3.856.864,00 |
| 17.06.2024 | 49,55 | 50,12 | 49,40 | 49,99 | 0,66% | 1.462.644,00 |
| 14.06.2024 | 49,91 | 49,99 | 49,22 | 49,66 | -1,55% | 2.068.793,00 |
| 13.06.2024 | 49,72 | 50,49 | 48,76 | 50,44 | 2,17% | 3.758.110,00 |
| 12.06.2024 | 50,54 | 50,77 | 49,32 | 49,37 | -1,54% | 1.889.257,00 |
| 11.06.2024 | 50,55 | 50,78 | 50,02 | 50,14 | -0,71% | 2.210.683,00 |
| 10.06.2024 | 50,90 | 50,92 | 50,40 | 50,50 | -2,62% | 2.116.286,00 |
| 07.06.2024 | 51,62 | 52,01 | 51,50 | 51,86 | -0,73% | 1.714.887,00 |
| 06.06.2024 | 52,65 | 52,92 | 51,94 | 52,24 | -2,54% | 2.068.062,00 |
| 05.06.2024 | 53,42 | 53,69 | 52,98 | 53,60 | -0,76% | 2.286.988,00 |
| 04.06.2024 | 53,88 | 54,34 | 53,54 | 54,01 | -1,33% | 2.145.579,00 |
| 03.06.2024 | 54,21 | 54,83 | 53,80 | 54,74 | 2,05% | 1.802.574,00 |
| 31.05.2024 | 53,75 | 53,98 | 52,98 | 53,64 | -1,11% | 2.882.805,00 |
| 30.05.2024 | 53,80 | 54,37 | 53,46 | 54,24 | 1,52% | 1.491.025,00 |
| 29.05.2024 | 53,14 | 53,53 | 53,10 | 53,43 | 0,21% | 1.196.861,00 |
| 28.05.2024 | 53,85 | 53,89 | 53,20 | 53,32 | -1,50% | 962.040,00 |
| 24.05.2024 | 53,40 | 54,14 | 53,28 | 54,13 | 2,09% | 1.100.414,00 |
| 23.05.2024 | 53,12 | 53,45 | 52,99 | 53,02 | 0,13% | 2.954.485,00 |
| 22.05.2024 | 52,53 | 53,15 | 52,53 | 52,95 | 0,42% | 1.193.190,00 |
| 21.05.2024 | 52,46 | 52,86 | 52,36 | 52,73 | 0,46% | 1.369.806,00 |
| 20.05.2024 | 52,75 | 52,77 | 52,26 | 52,49 | -0,85% | 1.283.293,00 |
| 17.05.2024 | 52,50 | 52,98 | 52,32 | 52,94 | 1,13% | 1.222.434,00 |
| 16.05.2024 | 52,80 | 52,82 | 52,32 | 52,35 | -1,00% | 1.807.328,00 |
| 15.05.2024 | 52,12 | 52,89 | 51,88 | 52,88 | 2,36% | 2.048.649,00 |
| 14.05.2024 | 51,33 | 51,74 | 51,26 | 51,66 | 1,10% | 4.738.917,00 |
| 13.05.2024 | 51,50 | 51,59 | 51,09 | 51,10 | -1,05% | 2.713.435,00 |
| 10.05.2024 | 51,73 | 51,84 | 51,55 | 51,64 | -0,12% | 2.907.042,00 |
| 09.05.2024 | 52,00 | 52,13 | 51,69 | 51,70 | -0,21% | 3.122.714,00 |
| 08.05.2024 | 51,99 | 52,05 | 51,65 | 51,81 | 0,37% | 3.152.742,00 |
| 07.05.2024 | 51,52 | 52,07 | 51,33 | 51,62 | 0,43% | 3.719.231,00 |
| 06.05.2024 | 51,10 | 51,49 | 51,01 | 51,40 | 0,47% | 2.178.994,00 |
| 03.05.2024 | 51,54 | 51,79 | 50,96 | 51,16 | 0,10% | 2.937.138,00 |
| 02.05.2024 | 50,08 | 51,43 | 50,08 | 51,11 | 6,70% | 4.266.601,00 |
| 01.05.2024 | 47,92 | 48,39 | 47,69 | 47,90 | -0,13% | 1.225.327,00 |
| 30.04.2024 | 48,32 | 48,67 | 47,93 | 47,96 | -1,19% | 1.211.841,00 |
| 29.04.2024 | 48,18 | 48,55 | 48,06 | 48,54 | 2,73% | 1.675.149,00 |
| 26.04.2024 | 47,33 | 47,73 | 47,13 | 47,25 | 0,94% | 1.823.494,00 |
| 25.04.2024 | 46,86 | 47,15 | 46,41 | 46,81 | -1,41% | 2.275.433,00 |
| 24.04.2024 | 47,25 | 47,53 | 46,99 | 47,48 | 0,81% | 1.755.549,00 |
| 23.04.2024 | 47,98 | 48,25 | 47,09 | 47,10 | -2,02% | 2.110.411,00 |
| 22.04.2024 | 48,23 | 48,49 | 47,98 | 48,07 | 0,17% | 1.484.547,00 |
| 19.04.2024 | 48,04 | 48,38 | 47,80 | 47,99 | 0,88% | 1.802.074,00 |
| 18.04.2024 | 47,76 | 48,01 | 47,37 | 47,57 | 0,72% | 1.476.094,00 |
| 17.04.2024 | 48,02 | 48,05 | 47,18 | 47,23 | 0,04% | 2.338.728,00 |
| 16.04.2024 | 47,24 | 47,38 | 46,81 | 47,21 | -0,61% | 1.703.464,00 |
| 15.04.2024 | 49,16 | 49,56 | 47,25 | 47,50 | -1,02% | 1.800.131,00 |
| 12.04.2024 | 48,76 | 49,10 | 47,79 | 47,99 | -2,34% | 2.837.865,00 |
| 11.04.2024 | 49,01 | 49,55 | 48,93 | 49,14 | 0,08% | 1.267.792,00 |
| 10.04.2024 | 48,59 | 49,20 | 48,44 | 49,10 | -0,10% | 1.359.071,00 |
| 09.04.2024 | 49,20 | 49,39 | 49,08 | 49,15 | -0,20% | 1.478.309,00 |
| 08.04.2024 | 49,18 | 49,27 | 48,99 | 49,25 | 0,72% | 1.540.591,00 |
| 05.04.2024 | 48,56 | 49,11 | 48,53 | 48,90 | 0,12% | 1.209.246,00 |
| 04.04.2024 | 49,30 | 49,51 | 48,78 | 48,84 | -0,12% | 2.749.736,00 |
| 03.04.2024 | 49,18 | 49,41 | 48,78 | 48,90 | -0,75% | 2.639.473,00 |
| 02.04.2024 | 49,04 | 49,42 | 48,64 | 49,27 | -0,14% | 2.176.783,00 |
| 01.04.2024 | 49,25 | 49,40 | 48,89 | 49,34 | -0,22% | 2.253.373,00 |
| 28.03.2024 | 48,88 | 49,51 | 48,69 | 49,45 | 0,51% | 1.978.346,00 |
| 27.03.2024 | 49,28 | 49,50 | 48,47 | 49,20 | -0,28% | 3.527.592,00 |
| 26.03.2024 | 49,06 | 49,67 | 48,82 | 49,34 | 1,33% | 3.521.640,00 |
| 25.03.2024 | 48,68 | 49,06 | 48,47 | 48,69 | 0,97% | 1.922.052,00 |
| 22.03.2024 | 48,94 | 48,94 | 48,20 | 48,22 | -1,25% | 1.739.529,00 |
| 21.03.2024 | 49,54 | 49,64 | 48,53 | 48,83 | -1,23% | 1.512.034,00 |
| 20.03.2024 | 48,87 | 49,66 | 48,76 | 49,44 | 0,80% | 1.458.761,00 |
| 19.03.2024 | 48,46 | 49,20 | 48,42 | 49,05 | 1,36% | 1.844.082,00 |
| 18.03.2024 | 48,24 | 48,47 | 47,84 | 48,39 | -0,43% | 1.788.669,00 |
| 15.03.2024 | 48,30 | 48,96 | 48,27 | 48,60 | 1,40% | 6.108.113,00 |
| 14.03.2024 | 47,24 | 47,97 | 47,13 | 47,93 | 2,20% | 2.258.509,00 |
| 13.03.2024 | 46,97 | 47,36 | 46,62 | 46,90 | -0,02% | 1.725.743,00 |
| 12.03.2024 | 46,33 | 47,23 | 46,07 | 46,91 | 1,23% | 2.659.404,00 |
| 11.03.2024 | 45,30 | 46,60 | 45,25 | 46,34 | 1,71% | 1.421.553,00 |
| 08.03.2024 | 45,82 | 45,98 | 45,46 | 45,56 | 0,51% | 1.680.058,00 |
| 07.03.2024 | 44,92 | 45,45 | 44,85 | 45,33 | 2,46% | 1.483.122,00 |
| 06.03.2024 | 45,00 | 45,03 | 44,03 | 44,24 | -1,86% | 1.323.469,00 |
| 05.03.2024 | 44,91 | 45,40 | 44,75 | 45,08 | 0,24% | 1.060.145,00 |
| 04.03.2024 | 45,30 | 45,49 | 44,95 | 44,97 | -0,11% | 1.479.960,00 |
| 01.03.2024 | 45,26 | 45,67 | 44,94 | 45,02 | -0,60% | 1.386.177,00 |
| 29.02.2024 | 45,42 | 45,96 | 45,23 | 45,29 | 0,58% | 4.355.925,00 |
| 28.02.2024 | 44,65 | 45,28 | 44,62 | 45,03 | 0,81% | 1.319.733,00 |
| 27.02.2024 | 44,10 | 44,76 | 43,93 | 44,67 | 2,17% | 2.139.980,00 |
| 26.02.2024 | 44,06 | 44,10 | 43,47 | 43,72 | -0,43% | 1.000.536,00 |
| 23.02.2024 | 44,08 | 44,19 | 43,71 | 43,91 | -0,07% | 845.595,00 |
| 22.02.2024 | 43,96 | 44,14 | 43,84 | 43,94 | 0,43% | 1.237.629,00 |
| 21.02.2024 | 43,84 | 44,13 | 43,52 | 43,75 | -0,07% | 1.270.225,00 |
| 20.02.2024 | 43,73 | 44,26 | 43,59 | 43,78 | 0,16% | 1.650.796,00 |
| 16.02.2024 | 43,48 | 43,86 | 43,36 | 43,71 | 0,92% | 1.652.119,00 |
| 15.02.2024 | 42,82 | 43,35 | 42,76 | 43,31 | 1,62% | 1.489.532,00 |
| 14.02.2024 | 42,44 | 42,72 | 42,00 | 42,62 | 0,78% | 1.340.430,00 |
| 13.02.2024 | 42,47 | 42,60 | 41,83 | 42,29 | -0,87% | 2.658.590,00 |
| 12.02.2024 | 42,72 | 43,00 | 42,61 | 42,66 | 0,38% | 1.749.347,00 |