53,643$
-0,16%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 54,63 | 54,78 | 53,41 | 53,73 | -2,27% | 2.084,00 |
| 04.03.2026 | 55,63 | 55,63 | 54,47 | 54,98 | -0,95% | 2.084,00 |
| 03.03.2026 | 55,22 | 55,81 | 53,98 | 55,51 | -1,54% | 724.379,00 |
| 02.03.2026 | 56,15 | 56,54 | 55,10 | 56,38 | -0,16% | 2.084,00 |
| 27.02.2026 | 55,65 | 56,57 | 55,19 | 56,47 | 1,06% | 798.563,00 |
| 26.02.2026 | 56,00 | 56,16 | 55,06 | 55,88 | 0,07% | 835.124,00 |
| 25.02.2026 | 56,50 | 56,53 | 55,03 | 55,84 | -2,17% | 929.597,00 |
| 24.02.2026 | 56,87 | 57,98 | 56,71 | 57,08 | 0,37% | 995.413,00 |
| 23.02.2026 | 55,88 | 56,87 | 55,57 | 56,87 | 0,74% | 901.180,00 |
| 20.02.2026 | 55,93 | 56,95 | 55,51 | 56,45 | 0,68% | 1.501.849,00 |
| 19.02.2026 | 57,87 | 58,25 | 55,93 | 56,07 | -2,71% | 1.302.278,00 |
| 18.02.2026 | 56,83 | 58,44 | 56,83 | 57,63 | 1,60% | 2.453.215,00 |
| 17.02.2026 | 53,50 | 57,83 | 52,89 | 56,72 | 9,77% | 2.954.913,00 |
| 13.02.2026 | 50,81 | 51,83 | 50,81 | 51,67 | 0,72% | 1.483.887,00 |
| 12.02.2026 | 51,50 | 52,38 | 51,14 | 51,30 | -0,23% | 1.017.820,00 |
| 11.02.2026 | 51,42 | 51,84 | 51,20 | 51,42 | 0,16% | 796.729,00 |
| 10.02.2026 | 51,06 | 51,60 | 50,67 | 51,34 | 1,12% | 898.914,00 |
| 09.02.2026 | 51,24 | 51,32 | 50,34 | 50,77 | -1,07% | 1.064.895,00 |
| 06.02.2026 | 51,29 | 51,73 | 50,73 | 51,32 | 0,98% | 977.954,00 |
| 05.02.2026 | 51,30 | 51,83 | 50,53 | 50,82 | -1,55% | 1.001.035,00 |
| 04.02.2026 | 49,35 | 51,74 | 49,31 | 51,62 | 5,33% | 1.160.031,00 |
| 03.02.2026 | 48,29 | 49,46 | 48,29 | 49,01 | 1,58% | 824.572,00 |
| 02.02.2026 | 47,85 | 48,49 | 47,58 | 48,25 | 0,52% | 920.196,00 |
| 30.01.2026 | 47,58 | 48,04 | 47,00 | 48,00 | 0,29% | 1.672.481,00 |
| 29.01.2026 | 47,66 | 48,03 | 47,36 | 47,86 | 0,84% | 1.001.024,00 |
| 28.01.2026 | 48,06 | 48,54 | 47,19 | 47,46 | -1,39% | 1.181.318,00 |
| 27.01.2026 | 48,62 | 48,72 | 48,00 | 48,13 | -1,66% | 792.778,00 |
| 26.01.2026 | 48,93 | 49,12 | 48,15 | 48,94 | 0,70% | 753.269,00 |
| 23.01.2026 | 48,46 | 48,82 | 47,85 | 48,60 | -0,33% | 887.337,00 |
| 22.01.2026 | 48,79 | 48,83 | 48,09 | 48,76 | 1,14% | 836.656,00 |
| 21.01.2026 | 47,65 | 48,63 | 47,54 | 48,21 | 1,07% | 941.420,00 |
| 20.01.2026 | 48,36 | 48,72 | 47,59 | 47,70 | -1,45% | 711.092,00 |
| 19.01.2026 | 48,28 | 48,42 | 48,28 | 48,40 | -0,63% | - |
| 16.01.2026 | 48,98 | 48,98 | 48,30 | 48,71 | -0,81% | 1.075.341,00 |
| 15.01.2026 | 49,24 | 49,50 | 48,76 | 49,11 | -0,43% | 1.206.954,00 |
| 14.01.2026 | 47,80 | 49,64 | 47,74 | 49,32 | 3,53% | 1.339.745,00 |
| 13.01.2026 | 47,71 | 48,49 | 47,36 | 47,64 | 0,29% | 1.056.015,00 |
| 12.01.2026 | 47,37 | 47,83 | 46,92 | 47,50 | 0,32% | 750.106,00 |
| 09.01.2026 | 46,72 | 47,40 | 46,56 | 47,35 | 1,11% | 673.962,00 |
| 08.01.2026 | 45,45 | 47,20 | 45,30 | 46,83 | 2,45% | 937.018,00 |
| 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 | -0,76% | 1.205.111,00 |
| 21.11.2025 | 39,99 | 41,60 | 39,83 | 41,05 | 3,22% | 1.195.736,00 |
| 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 | -1,51% | 963.331,00 |
| 14.11.2025 | 41,42 | 41,69 | 40,64 | 40,93 | -1,54% | 854.590,00 |
| 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 | 39,05 | 40,66 | 38,76 | 40,57 | 3,31% | 2.635.012,00 |
| 30.10.2025 | 39,36 | 39,55 | 38,65 | 39,27 | -1,08% | 2.373.527,00 |
| 29.10.2025 | 39,70 | 40,31 | 39,27 | 39,70 | -1,12% | 2.903.575,00 |
| 28.10.2025 | 39,50 | 40,53 | 39,16 | 40,15 | 1,75% | 1.744.953,00 |
| 27.10.2025 | 40,41 | 40,41 | 39,34 | 39,46 | -2,23% | 2.948.911,00 |
| 24.10.2025 | 41,59 | 41,67 | 40,22 | 40,36 | -2,42% | 2.015.344,00 |
| 23.10.2025 | 41,62 | 42,89 | 41,09 | 41,36 | -0,31% | - |
| 22.10.2025 | 41,16 | 42,09 | 40,92 | 41,49 | 0,78% | 1.701.820,00 |
| 21.10.2025 | 40,87 | 41,20 | 40,53 | 41,17 | 1,60% | 1.710.566,00 |
| 20.10.2025 | 40,11 | 40,71 | 40,05 | 40,52 | 1,41% | 1.330.551,00 |
| 17.10.2025 | 39,55 | 40,17 | 39,49 | 39,96 | -0,51% | - |
| 16.10.2025 | 40,23 | 40,43 | 39,83 | 40,16 | 0,53% | 1.252.874,00 |
| 15.10.2025 | 39,61 | 40,08 | 39,49 | 39,95 | 0,93% | 1.149.566,00 |
| 14.10.2025 | 39,30 | 39,89 | 39,13 | 39,58 | 0,23% | 972.457,00 |
| 13.10.2025 | 40,00 | 40,55 | 39,38 | 39,49 | -0,30% | 1.227.949,00 |