70,725$
-1,55%
Echtzeit-Aktienkurs Berry Global Group Inc.
Bid:
Ask:
Aktienkurse zur Berry Global Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 71,28 | 71,94 | 70,72 | 70,74 | -1,53% | - |
| 03.03.2025 | 72,15 | 73,75 | 71,74 | 71,84 | -0,46% | 3.685.098,00 |
| 28.02.2025 | 71,81 | 72,33 | 71,58 | 72,17 | 0,66% | 2.513.586,00 |
| 27.02.2025 | 71,79 | 72,35 | 71,51 | 71,70 | -0,36% | 2.518.944,00 |
| 26.02.2025 | 72,51 | 73,31 | 71,76 | 71,96 | -0,83% | 3.867.367,00 |
| 25.02.2025 | 72,31 | 72,87 | 72,30 | 72,56 | 0,81% | 1.306.890,00 |
| 24.02.2025 | 72,00 | 72,73 | 71,52 | 71,98 | 0,42% | 2.661.188,00 |
| 21.02.2025 | 72,64 | 73,25 | 71,62 | 71,68 | -1,44% | 1.853.962,00 |
| 20.02.2025 | 71,39 | 72,84 | 71,22 | 72,73 | 1,76% | 2.088.216,00 |
| 19.02.2025 | 70,72 | 71,73 | 70,59 | 71,47 | 0,38% | 1.238.214,00 |
| 18.02.2025 | 70,61 | 71,41 | 70,10 | 71,20 | 1,57% | 1.610.950,00 |
| 17.02.2025 | 70,13 | 70,15 | 70,07 | 70,10 | -0,20% | - |
| 14.02.2025 | 70,30 | 71,17 | 70,19 | 70,24 | -0,24% | 617.727,00 |
| 13.02.2025 | 70,64 | 70,76 | 70,18 | 70,41 | 0,70% | 1.427.947,00 |
| 12.02.2025 | 69,35 | 70,15 | 69,01 | 69,92 | 0,01% | 845.270,00 |
| 11.02.2025 | 69,77 | 70,10 | 69,36 | 69,91 | -0,14% | 796.554,00 |
| 10.02.2025 | 70,15 | 70,42 | 69,50 | 70,01 | 0,16% | 1.360.277,00 |
| 07.02.2025 | 70,02 | 70,30 | 68,94 | 69,90 | -0,14% | 1.023.803,00 |
| 06.02.2025 | 70,72 | 71,58 | 69,90 | 70,00 | -1,93% | 1.488.789,00 |
| 05.02.2025 | 70,82 | 72,71 | 70,75 | 71,38 | 1,25% | 3.978.138,00 |
| 04.02.2025 | 68,82 | 70,65 | 67,85 | 70,50 | 5,49% | 3.530.347,00 |
| 03.02.2025 | 67,00 | 67,41 | 65,75 | 66,83 | -1,60% | 1.670.438,00 |
| 31.01.2025 | 68,19 | 68,60 | 67,68 | 67,92 | -0,63% | 1.030.315,00 |
| 30.01.2025 | 68,35 | 68,57 | 67,73 | 68,35 | 0,13% | 719.249,00 |
| 29.01.2025 | 68,80 | 69,25 | 68,17 | 68,26 | -0,60% | 1.087.317,00 |
| 28.01.2025 | 69,19 | 69,45 | 68,43 | 68,67 | -0,74% | 848.192,00 |
| 27.01.2025 | 68,47 | 69,61 | 68,47 | 69,18 | 1,32% | 1.232.680,00 |
| 24.01.2025 | 68,49 | 68,79 | 68,16 | 68,28 | -0,29% | 1.224.915,00 |
| 23.01.2025 | 67,99 | 68,61 | 67,63 | 68,48 | 0,66% | 832.939,00 |
| 22.01.2025 | 68,20 | 68,42 | 67,75 | 68,03 | -0,63% | 816.490,00 |
| 21.01.2025 | 67,85 | 68,66 | 67,77 | 68,46 | 1,20% | 2.828.235,00 |
| 17.01.2025 | 67,99 | 68,00 | 67,43 | 67,65 | 0,03% | 612.263,00 |
| 16.01.2025 | 66,80 | 67,72 | 66,35 | 67,63 | 1,32% | 1.005.616,00 |
| 15.01.2025 | 67,07 | 67,70 | 66,14 | 66,75 | 0,95% | 2.011.535,00 |
| 14.01.2025 | 66,43 | 66,96 | 66,04 | 66,12 | 0,14% | 975.962,00 |
| 13.01.2025 | 65,09 | 66,15 | 64,91 | 66,03 | 1,03% | 878.418,00 |
| 10.01.2025 | 65,25 | 66,32 | 65,04 | 65,36 | -1,34% | 886.838,00 |
| 08.01.2025 | 65,67 | 66,33 | 65,20 | 66,25 | 0,52% | 1.387.388,00 |
| 07.01.2025 | 65,49 | 66,50 | 65,49 | 65,91 | 1,17% | 989.264,00 |
| 06.01.2025 | 66,08 | 66,95 | 65,12 | 65,15 | 1,24% | 1.362.950,00 |
| 03.01.2025 | 64,36 | 65,06 | 64,18 | 64,35 | -0,37% | 1.140.209,00 |
| 02.01.2025 | 65,12 | 65,29 | 64,18 | 64,59 | -0,12% | 1.196.195,00 |
| 31.12.2024 | 64,30 | 64,83 | 64,30 | 64,67 | 0,73% | 527.425,00 |
| 30.12.2024 | 64,59 | 64,77 | 64,05 | 64,20 | -1,26% | 881.125,00 |
| 27.12.2024 | 64,72 | 65,47 | 64,72 | 65,02 | -0,08% | 1.184.971,00 |
| 26.12.2024 | 65,04 | 65,65 | 64,89 | 65,07 | -0,14% | 763.910,00 |
| 24.12.2024 | 64,90 | 65,39 | 64,66 | 65,16 | 0,66% | 365.122,00 |
| 23.12.2024 | 64,34 | 64,92 | 64,01 | 64,73 | 0,83% | 688.952,00 |
| 20.12.2024 | 64,51 | 65,21 | 63,99 | 64,20 | -0,76% | 2.997.542,00 |
| 19.12.2024 | 64,93 | 65,60 | 64,61 | 64,69 | 0,05% | 1.168.649,00 |
| 18.12.2024 | 66,63 | 67,15 | 64,65 | 64,66 | -3,00% | 2.056.714,00 |
| 17.12.2024 | 67,13 | 67,64 | 66,42 | 66,66 | -1,41% | 1.718.527,00 |
| 16.12.2024 | 67,94 | 68,22 | 67,53 | 67,61 | -0,49% | 1.242.718,00 |
| 13.12.2024 | 68,30 | 68,55 | 67,70 | 67,94 | -1,05% | 1.287.716,00 |
| 12.12.2024 | 68,72 | 69,54 | 68,65 | 68,66 | -0,16% | 1.779.577,00 |
| 11.12.2024 | 70,05 | 70,56 | 68,72 | 68,77 | -0,96% | 1.613.487,00 |
| 10.12.2024 | 69,50 | 70,79 | 68,64 | 69,44 | -0,33% | 2.034.592,00 |
| 09.12.2024 | 70,06 | 70,82 | 69,60 | 69,67 | 0,03% | 1.295.392,00 |
| 06.12.2024 | 69,94 | 70,43 | 69,44 | 69,65 | -0,17% | 1.201.160,00 |
| 05.12.2024 | 70,49 | 70,57 | 69,19 | 69,77 | -1,68% | 1.500.224,00 |
| 04.12.2024 | 71,00 | 71,39 | 70,04 | 70,96 | -0,55% | 1.659.485,00 |
| 03.12.2024 | 71,00 | 72,00 | 71,00 | 71,35 | 0,11% | 1.071.211,00 |
| 02.12.2024 | 71,85 | 72,34 | 71,08 | 71,27 | -1,44% | 2.508.612,00 |
| 29.11.2024 | 72,00 | 73,09 | 71,72 | 72,31 | 1,03% | 1.418.906,00 |
| 27.11.2024 | 71,27 | 72,78 | 71,27 | 71,57 | 1,19% | 2.053.661,00 |
| 26.11.2024 | 71,03 | 71,79 | 70,05 | 70,73 | -1,15% | 1.956.056,00 |
| 25.11.2024 | 71,54 | 73,31 | 71,36 | 71,55 | -0,22% | 3.152.064,00 |
| 22.11.2024 | 69,52 | 71,95 | 69,52 | 71,71 | 1,10% | 2.533.039,00 |
| 21.11.2024 | 69,75 | 71,07 | 69,36 | 70,93 | 2,80% | 3.368.723,00 |
| 20.11.2024 | 67,54 | 69,54 | 67,40 | 69,00 | 4,29% | 6.984.793,00 |
| 19.11.2024 | 70,00 | 72,50 | 65,61 | 66,16 | -1,33% | 11.281.520,00 |
| 18.11.2024 | 66,64 | 67,21 | 66,49 | 67,05 | 0,37% | 1.008.207,00 |
| 15.11.2024 | 66,12 | 66,99 | 66,08 | 66,80 | 0,71% | 845.608,00 |
| 14.11.2024 | 66,99 | 67,08 | 66,26 | 66,33 | -1,00% | 652.997,00 |
| 13.11.2024 | 67,95 | 68,42 | 66,82 | 67,00 | -1,31% | 798.770,00 |
| 12.11.2024 | 68,55 | 68,59 | 67,56 | 67,89 | -0,57% | 550.185,00 |
| 11.11.2024 | 67,69 | 68,56 | 67,38 | 68,28 | 1,47% | 597.807,00 |
| 08.11.2024 | 67,23 | 67,83 | 66,82 | 67,29 | 0,01% | 724.313,00 |
| 07.11.2024 | 67,18 | 68,07 | 66,63 | 67,28 | 0,40% | 1.400.641,00 |
| 06.11.2024 | 67,31 | 67,54 | 65,80 | 67,01 | 3,43% | 1.844.914,00 |
| 05.11.2024 | 65,61 | 66,52 | 64,65 | 64,79 | -8,68% | 1.692.541,00 |
| 04.11.2024 | 70,81 | 71,63 | 70,74 | 70,95 | 0,52% | 1.100.540,00 |
| 01.11.2024 | 70,64 | 71,52 | 70,19 | 70,58 | 0,18% | 1.155.498,00 |
| 31.10.2024 | 70,76 | 71,17 | 70,20 | 70,45 | -0,40% | 1.245.241,00 |
| 30.10.2024 | 69,90 | 70,91 | 69,29 | 70,73 | 1,43% | 706.327,00 |
| 29.10.2024 | 69,27 | 70,03 | 68,83 | 69,73 | -0,10% | 686.128,00 |
| 28.10.2024 | 68,05 | 69,91 | 68,03 | 69,80 | 2,69% | 623.796,00 |
| 25.10.2024 | 68,69 | 68,76 | 67,75 | 67,97 | -0,76% | 887.644,00 |
| 24.10.2024 | 68,41 | 69,22 | 67,81 | 68,49 | 0,53% | 764.447,00 |
| 23.10.2024 | 68,93 | 69,31 | 67,77 | 68,13 | -1,17% | 977.185,00 |
| 22.10.2024 | 69,25 | 69,76 | 68,50 | 68,94 | -0,62% | 595.111,00 |
| 21.10.2024 | 70,01 | 70,21 | 69,33 | 69,37 | -1,32% | 660.458,00 |
| 18.10.2024 | 70,00 | 70,46 | 69,28 | 70,30 | 0,51% | 445.511,00 |
| 17.10.2024 | 69,98 | 70,87 | 69,63 | 69,94 | 0,21% | 706.407,00 |
| 16.10.2024 | 69,92 | 70,74 | 69,68 | 69,79 | -0,27% | 784.966,00 |
| 15.10.2024 | 69,37 | 70,60 | 69,28 | 69,98 | 1,00% | 977.341,00 |
| 14.10.2024 | 68,59 | 69,35 | 68,23 | 69,29 | 1,11% | 587.978,00 |
| 11.10.2024 | 67,18 | 68,71 | 67,18 | 68,53 | 2,22% | 604.858,00 |
| 10.10.2024 | 66,84 | 67,61 | 66,29 | 67,04 | -0,03% | 583.792,00 |
| 09.10.2024 | 66,33 | 67,23 | 66,14 | 67,06 | 1,21% | 466.418,00 |