41,492$
0,29%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 41,10 | 41,77 | 41,04 | 41,37 | 0,71% | 828.994,00 |
| 02.12.2025 | 42,51 | 42,51 | 40,86 | 41,08 | -2,86% | 1.001.926,00 |
| 01.12.2025 | 42,00 | 42,66 | 41,85 | 42,29 | 0,28% | 873.953,00 |
| 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% | 632.045,00 |
| 24.11.2025 | 40,62 | 40,97 | 40,01 | 40,74 | -0,76% | 1.228.005,00 |
| 21.11.2025 | 39,97 | 41,60 | 39,83 | 41,05 | 3,22% | 1.197.797,00 |
| 20.11.2025 | 40,26 | 40,27 | 39,60 | 39,77 | -0,23% | 1.127.930,00 |
| 19.11.2025 | 40,13 | 40,13 | 39,27 | 39,86 | -0,47% | 814.329,00 |
| 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% | 1.008.527,00 |
| 14.11.2025 | 41,41 | 41,69 | 40,64 | 40,93 | -1,54% | 854.692,00 |
| 13.11.2025 | 40,68 | 42,44 | 40,38 | 41,57 | 3,18% | 1.736.157,00 |
| 12.11.2025 | 40,77 | 41,02 | 40,26 | 40,29 | -0,89% | 774.137,00 |
| 11.11.2025 | 40,71 | 41,30 | 40,41 | 40,65 | 0,27% | 830.051,00 |
| 10.11.2025 | 40,25 | 40,79 | 39,75 | 40,54 | -0,34% | 1.177.000,00 |
| 07.11.2025 | 40,26 | 40,76 | 40,15 | 40,68 | 0,57% | 922.914,00 |
| 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% | 1.199.130,00 |
| 04.11.2025 | 39,68 | 40,44 | 39,59 | 40,07 | 0,45% | 1.148.009,00 |
| 03.11.2025 | 40,20 | 40,33 | 39,71 | 39,89 | -1,68% | 1.864.610,00 |
| 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 | 41,45 | 41,67 | 40,22 | 40,36 | -2,42% | 2.015.846,00 |
| 23.10.2025 | 41,62 | 42,89 | 41,09 | 41,36 | -0,31% | 2.743.244,00 |
| 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 |
| 10.10.2025 | 40,50 | 40,66 | 39,52 | 39,61 | -2,03% | 1.803.810,00 |
| 09.10.2025 | 42,25 | 42,37 | 40,16 | 40,43 | -5,14% | 1.815.897,00 |
| 08.10.2025 | 42,65 | 42,78 | 42,40 | 42,62 | 0,35% | 698.470,00 |
| 07.10.2025 | 42,83 | 43,10 | 42,07 | 42,47 | -0,49% | 745.769,00 |
| 06.10.2025 | 43,23 | 43,23 | 42,60 | 42,68 | -1,48% | 792.232,00 |
| 03.10.2025 | 43,14 | 43,56 | 43,07 | 43,32 | 0,56% | 814.674,00 |
| 02.10.2025 | 42,94 | 43,22 | 42,76 | 43,08 | 0,09% | 700.747,00 |
| 01.10.2025 | 42,99 | 43,44 | 42,77 | 43,04 | -0,12% | 933.609,00 |
| 30.09.2025 | 42,60 | 43,13 | 42,36 | 43,09 | 0,75% | 1.271.225,00 |
| 29.09.2025 | 44,12 | 44,12 | 41,93 | 42,77 | -2,60% | 1.712.542,00 |
| 26.09.2025 | 44,12 | 44,31 | 43,68 | 43,91 | -0,45% | 1.142.287,00 |
| 25.09.2025 | 44,83 | 45,07 | 43,99 | 44,11 | -2,15% | 1.495.511,00 |
| 24.09.2025 | 46,01 | 46,19 | 45,01 | 45,08 | -1,23% | 1.043.668,00 |
| 23.09.2025 | 45,90 | 46,64 | 45,62 | 45,64 | -0,65% | 868.697,00 |
| 22.09.2025 | 46,45 | 46,45 | 45,64 | 45,94 | -0,80% | 985.634,00 |
| 19.09.2025 | 47,05 | 47,05 | 46,00 | 46,31 | -1,51% | 1.544.193,00 |
| 18.09.2025 | 47,30 | 47,47 | 46,77 | 47,02 | -0,78% | 659.903,00 |
| 17.09.2025 | 47,48 | 48,37 | 47,15 | 47,39 | 0,47% | 805.758,00 |
| 16.09.2025 | 47,73 | 47,86 | 47,04 | 47,17 | -1,15% | 904.488,00 |
| 15.09.2025 | 48,39 | 49,76 | 47,64 | 47,72 | -0,15% | 1.690.472,00 |
| 12.09.2025 | 47,29 | 47,89 | 46,90 | 47,79 | 1,23% | 852.985,00 |
| 11.09.2025 | 45,95 | 47,23 | 45,75 | 47,21 | 2,50% | 884.431,00 |
| 10.09.2025 | 45,46 | 46,07 | 45,39 | 46,06 | 0,79% | 896.212,00 |
| 09.09.2025 | 46,16 | 46,18 | 45,54 | 45,70 | -1,02% | 849.736,00 |
| 08.09.2025 | 46,24 | 46,39 | 45,40 | 46,17 | -0,11% | 969.714,00 |
| 05.09.2025 | 45,72 | 46,46 | 45,52 | 46,22 | 1,56% | 1.251.773,00 |
| 04.09.2025 | 45,96 | 46,20 | 44,81 | 45,51 | -0,94% | 1.279.412,00 |
| 03.09.2025 | 46,58 | 46,74 | 45,77 | 45,94 | -1,65% | 817.848,00 |
| 02.09.2025 | 46,90 | 47,03 | 46,41 | 46,71 | -1,14% | 1.426.641,00 |
| 29.08.2025 | 46,85 | 47,29 | 46,71 | 47,25 | 1,09% | 1.733.012,00 |
| 28.08.2025 | 47,05 | 47,05 | 46,34 | 46,74 | -0,09% | 674.157,00 |
| 27.08.2025 | 46,50 | 47,15 | 46,47 | 46,78 | 0,11% | 638.511,00 |
| 26.08.2025 | 46,85 | 47,09 | 46,63 | 46,73 | -0,26% | 691.565,00 |
| 25.08.2025 | 47,37 | 47,38 | 46,83 | 46,85 | -1,47% | 664.889,00 |
| 22.08.2025 | 46,88 | 48,11 | 46,74 | 47,55 | 2,08% | 773.738,00 |
| 21.08.2025 | 45,67 | 46,95 | 45,67 | 46,58 | 1,30% | 529.277,00 |
| 20.08.2025 | 46,27 | 46,46 | 45,66 | 45,98 | -0,88% | 730.383,00 |
| 19.08.2025 | 45,73 | 46,50 | 45,72 | 46,39 | 2,00% | 756.496,00 |
| 18.08.2025 | 46,28 | 46,45 | 45,47 | 45,48 | -1,66% | 1.031.380,00 |
| 15.08.2025 | 46,23 | 46,43 | 45,87 | 46,25 | 0,52% | 978.681,00 |
| 14.08.2025 | 45,97 | 46,33 | 45,27 | 46,01 | -1,31% | 731.202,00 |
| 13.08.2025 | 45,44 | 46,63 | 45,26 | 46,62 | 2,76% | 655.721,00 |
| 12.08.2025 | 45,13 | 45,73 | 45,05 | 45,37 | 0,80% | 599.622,00 |
| 11.08.2025 | 45,46 | 45,64 | 44,62 | 45,01 | -0,92% | 570.436,00 |
| 08.08.2025 | 45,36 | 45,61 | 45,01 | 45,43 | -1,09% | 536.816,00 |
| 07.08.2025 | 45,70 | 46,05 | 45,27 | 45,93 | 1,21% | 826.093,00 |
| 06.08.2025 | 45,05 | 45,41 | 44,70 | 45,38 | 1,16% | 706.976,00 |
| 05.08.2025 | 44,92 | 45,16 | 44,33 | 44,86 | 0,20% | 644.078,00 |
| 04.08.2025 | 44,20 | 44,86 | 44,09 | 44,77 | 1,20% | 603.879,00 |
| 01.08.2025 | 44,89 | 45,23 | 43,87 | 44,24 | -1,84% | 1.661.023,00 |
| 31.07.2025 | 45,10 | 45,56 | 44,69 | 45,07 | -1,66% | 2.339.738,00 |
| 30.07.2025 | 47,11 | 47,11 | 45,60 | 45,83 | -3,13% | 1.058.663,00 |
| 29.07.2025 | 47,90 | 48,08 | 47,16 | 47,31 | -0,82% | 1.066.568,00 |
| 28.07.2025 | 48,17 | 48,27 | 47,40 | 47,70 | -1,30% | 1.033.775,00 |
| 25.07.2025 | 48,60 | 49,00 | 47,78 | 48,33 | -0,51% | 1.189.936,00 |
| 24.07.2025 | 48,19 | 50,09 | 47,35 | 48,58 | -0,21% | 2.419.542,00 |
| 23.07.2025 | 47,93 | 48,77 | 47,73 | 48,68 | 2,16% | 1.428.771,00 |
| 22.07.2025 | 46,22 | 47,74 | 45,73 | 47,65 | 3,52% | 1.099.752,00 |
| 21.07.2025 | 46,00 | 46,38 | 45,88 | 46,03 | 0,35% | 1.027.413,00 |
| 18.07.2025 | 46,34 | 46,40 | 45,59 | 45,87 | -0,82% | 598.691,00 |
| 17.07.2025 | 45,58 | 46,34 | 45,58 | 46,25 | 1,27% | 632.435,00 |
| 16.07.2025 | 45,37 | 45,79 | 45,10 | 45,67 | 0,84% | 670.741,00 |
| 15.07.2025 | 46,26 | 46,46 | 45,27 | 45,29 | -1,76% | 962.607,00 |