44,166$
-3,93%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 44,97 | 44,97 | 43,25 | 44,24 | -3,76% | - |
| 03.04.2025 | 47,28 | 47,62 | 45,91 | 45,97 | -3,99% | 1.284.293,00 |
| 02.04.2025 | 47,61 | 47,90 | 47,01 | 47,88 | -0,10% | 687.249,00 |
| 01.04.2025 | 47,42 | 48,01 | 46,94 | 47,93 | 1,46% | 753.491,00 |
| 31.03.2025 | 46,83 | 47,57 | 46,41 | 47,24 | 1,16% | 802.291,00 |
| 28.03.2025 | 46,88 | 47,26 | 46,32 | 46,70 | -0,38% | 521.690,00 |
| 27.03.2025 | 47,06 | 47,15 | 46,48 | 46,88 | -0,53% | 683.142,00 |
| 26.03.2025 | 46,50 | 47,18 | 46,40 | 47,13 | 1,55% | 507.700,00 |
| 25.03.2025 | 46,80 | 47,17 | 46,01 | 46,41 | -0,73% | 765.617,00 |
| 24.03.2025 | 46,88 | 47,17 | 46,27 | 46,75 | 0,15% | 869.881,00 |
| 21.03.2025 | 47,36 | 47,62 | 46,59 | 46,68 | -2,40% | 1.550.143,00 |
| 20.03.2025 | 48,02 | 48,42 | 47,46 | 47,83 | -1,16% | 1.086.620,00 |
| 19.03.2025 | 47,12 | 48,81 | 47,12 | 48,39 | 2,07% | 1.710.237,00 |
| 18.03.2025 | 47,10 | 47,57 | 46,73 | 47,41 | 0,51% | 668.409,00 |
| 17.03.2025 | 47,00 | 47,23 | 46,39 | 47,17 | 3,37% | 799.373,00 |
| 14.03.2025 | 45,15 | 45,72 | 44,88 | 45,63 | 2,06% | 743.598,00 |
| 13.03.2025 | 46,10 | 46,42 | 44,60 | 44,71 | -1,11% | 684.777,00 |
| 12.03.2025 | 46,28 | 46,50 | 44,81 | 45,21 | -2,80% | 755.036,00 |
| 11.03.2025 | 47,42 | 47,74 | 46,51 | 46,51 | -1,61% | 888.909,00 |
| 10.03.2025 | 47,48 | 48,43 | 47,27 | 47,27 | -1,01% | 967.566,00 |
| 07.03.2025 | 46,77 | 48,03 | 46,54 | 47,75 | 1,81% | 652.987,00 |
| 06.03.2025 | 46,15 | 47,06 | 45,77 | 46,90 | 1,58% | 685.563,00 |
| 05.03.2025 | 46,30 | 47,16 | 45,82 | 46,17 | -0,22% | 840.117,00 |
| 04.03.2025 | 47,00 | 47,08 | 46,23 | 46,27 | -2,14% | 812.008,00 |
| 03.03.2025 | 47,88 | 48,70 | 47,05 | 47,28 | -1,13% | 834.714,00 |
| 28.02.2025 | 46,77 | 47,86 | 46,59 | 47,82 | 2,79% | 1.940.798,00 |
| 27.02.2025 | 46,79 | 47,16 | 46,48 | 46,52 | -0,77% | 595.766,00 |
| 26.02.2025 | 46,54 | 47,14 | 46,39 | 46,88 | -0,36% | 965.961,00 |
| 25.02.2025 | 46,89 | 47,72 | 46,87 | 47,05 | 1,01% | 1.186.960,00 |
| 24.02.2025 | 46,79 | 47,25 | 46,40 | 46,58 | -0,53% | 1.140.437,00 |
| 21.02.2025 | 46,39 | 47,11 | 46,13 | 46,83 | 1,28% | 974.004,00 |
| 20.02.2025 | 46,73 | 46,86 | 45,83 | 46,24 | -0,30% | 1.068.983,00 |
| 19.02.2025 | 46,18 | 47,42 | 44,36 | 46,38 | -3,66% | 2.105.474,00 |
| 18.02.2025 | 47,85 | 48,32 | 47,52 | 48,14 | 0,80% | 834.165,00 |
| 14.02.2025 | 48,26 | 48,68 | 47,73 | 47,76 | -0,91% | 596.953,00 |
| 13.02.2025 | 47,19 | 48,41 | 47,13 | 48,20 | 2,95% | 620.414,00 |
| 12.02.2025 | 47,09 | 47,43 | 46,50 | 46,82 | -1,60% | 623.375,00 |
| 11.02.2025 | 46,98 | 47,72 | 46,97 | 47,58 | 0,46% | 596.836,00 |
| 10.02.2025 | 46,88 | 47,63 | 46,70 | 47,36 | 0,92% | 647.277,00 |
| 07.02.2025 | 47,54 | 47,57 | 46,80 | 46,93 | -1,57% | 568.280,00 |
| 06.02.2025 | 48,50 | 48,72 | 47,52 | 47,68 | -0,93% | 652.585,00 |
| 05.02.2025 | 47,81 | 48,43 | 47,59 | 48,13 | 0,73% | 645.550,00 |
| 04.02.2025 | 47,77 | 48,30 | 47,57 | 47,78 | 0,27% | 661.610,00 |
| 03.02.2025 | 46,90 | 47,79 | 46,27 | 47,65 | 0,02% | 888.048,00 |
| 31.01.2025 | 48,02 | 48,56 | 47,44 | 47,64 | -1,35% | 1.812.338,00 |
| 30.01.2025 | 48,10 | 48,48 | 47,73 | 48,29 | 0,23% | 481.365,00 |
| 29.01.2025 | 48,27 | 48,95 | 48,07 | 48,18 | -0,15% | 477.491,00 |
| 28.01.2025 | 48,90 | 49,68 | 48,24 | 48,25 | -1,25% | 691.525,00 |
| 27.01.2025 | 48,73 | 49,28 | 48,50 | 48,86 | 0,83% | 924.026,00 |
| 24.01.2025 | 48,55 | 48,86 | 48,16 | 48,46 | -0,31% | 513.736,00 |
| 23.01.2025 | 48,40 | 48,71 | 47,88 | 48,61 | 0,29% | 489.675,00 |
| 22.01.2025 | 48,89 | 49,53 | 48,46 | 48,47 | -1,52% | 669.347,00 |
| 21.01.2025 | 47,94 | 49,32 | 47,94 | 49,22 | 3,08% | 902.905,00 |
| 17.01.2025 | 47,74 | 48,11 | 47,70 | 47,75 | 0,32% | 529.976,00 |
| 16.01.2025 | 47,21 | 47,73 | 46,89 | 47,60 | 0,83% | 517.102,00 |
| 15.01.2025 | 47,48 | 47,95 | 47,07 | 47,21 | 0,38% | 664.136,00 |
| 14.01.2025 | 46,68 | 47,13 | 46,63 | 47,03 | 0,99% | 742.950,00 |
| 13.01.2025 | 45,93 | 46,81 | 45,93 | 46,57 | 1,39% | 736.783,00 |
| 10.01.2025 | 46,59 | 46,90 | 45,93 | 45,93 | -2,83% | 686.008,00 |
| 08.01.2025 | 47,16 | 47,48 | 46,46 | 47,27 | -0,30% | 723.183,00 |
| 07.01.2025 | 47,50 | 48,16 | 47,27 | 47,41 | 0,38% | 842.908,00 |
| 06.01.2025 | 48,39 | 48,84 | 47,18 | 47,23 | -1,50% | 1.153.325,00 |
| 03.01.2025 | 48,36 | 48,99 | 47,68 | 47,95 | -0,12% | 696.175,00 |
| 02.01.2025 | 48,85 | 49,12 | 47,74 | 48,01 | -1,72% | 702.959,00 |
| 31.12.2024 | 48,61 | 48,94 | 48,53 | 48,85 | 0,51% | 541.251,00 |
| 30.12.2024 | 48,73 | 48,92 | 48,25 | 48,60 | -0,59% | 518.525,00 |
| 27.12.2024 | 49,00 | 49,53 | 48,72 | 48,89 | -0,63% | 717.863,00 |
| 26.12.2024 | 49,43 | 49,72 | 49,08 | 49,20 | -0,67% | 698.290,00 |
| 24.12.2024 | 49,68 | 49,85 | 49,27 | 49,53 | -0,06% | 257.291,00 |
| 23.12.2024 | 49,20 | 49,66 | 49,03 | 49,56 | 0,28% | 523.627,00 |
| 20.12.2024 | 50,09 | 50,55 | 49,21 | 49,42 | -1,46% | 2.023.452,00 |
| 19.12.2024 | 49,63 | 51,48 | 49,20 | 50,15 | 2,22% | 1.531.459,00 |
| 18.12.2024 | 50,68 | 50,93 | 49,04 | 49,06 | -2,77% | 863.046,00 |
| 17.12.2024 | 51,20 | 51,42 | 50,30 | 50,46 | -2,04% | 782.175,00 |
| 16.12.2024 | 51,88 | 52,03 | 51,51 | 51,51 | -0,81% | 958.212,00 |
| 13.12.2024 | 51,92 | 52,00 | 50,78 | 51,93 | -0,38% | 607.630,00 |
| 12.12.2024 | 51,81 | 52,77 | 51,67 | 52,13 | 0,21% | 775.659,00 |
| 11.12.2024 | 51,80 | 52,04 | 51,40 | 52,02 | 1,09% | 702.229,00 |
| 10.12.2024 | 51,73 | 51,85 | 50,69 | 51,46 | -1,10% | 647.470,00 |
| 09.12.2024 | 51,42 | 52,32 | 51,29 | 52,03 | 1,56% | 688.501,00 |
| 06.12.2024 | 51,19 | 51,30 | 50,82 | 51,23 | 0,57% | 519.296,00 |
| 05.12.2024 | 51,69 | 51,79 | 50,56 | 50,94 | -1,87% | 510.720,00 |
| 04.12.2024 | 51,95 | 52,34 | 51,53 | 51,91 | -0,48% | 418.259,00 |
| 03.12.2024 | 52,12 | 52,31 | 51,57 | 52,16 | 0,08% | 469.964,00 |
| 02.12.2024 | 51,97 | 52,23 | 51,40 | 52,12 | 0,46% | 676.273,00 |
| 29.11.2024 | 51,41 | 51,96 | 51,27 | 51,88 | 1,11% | 308.192,00 |
| 27.11.2024 | 52,10 | 52,36 | 51,24 | 51,31 | -0,64% | 403.156,00 |
| 26.11.2024 | 52,34 | 52,64 | 51,49 | 51,64 | -0,54% | 793.347,00 |
| 25.11.2024 | 51,22 | 52,32 | 51,06 | 51,92 | 1,96% | 804.813,00 |
| 22.11.2024 | 50,17 | 50,97 | 50,17 | 50,92 | 1,54% | 483.421,00 |
| 21.11.2024 | 49,67 | 50,21 | 49,47 | 50,15 | 0,36% | 857.338,00 |
| 20.11.2024 | 49,20 | 50,23 | 49,01 | 49,97 | 1,59% | 521.831,00 |
| 19.11.2024 | 49,65 | 49,67 | 48,90 | 49,19 | -1,42% | 595.079,00 |
| 18.11.2024 | 49,88 | 50,30 | 49,78 | 49,90 | -0,34% | 510.725,00 |
| 15.11.2024 | 50,11 | 50,60 | 49,97 | 50,07 | -0,48% | 503.827,00 |
| 14.11.2024 | 50,68 | 50,89 | 50,19 | 50,31 | -0,79% | 534.481,00 |
| 13.11.2024 | 50,51 | 50,78 | 50,26 | 50,71 | -0,12% | 634.753,00 |
| 12.11.2024 | 50,76 | 50,95 | 50,53 | 50,77 | 0,20% | 841.312,00 |
| 11.11.2024 | 50,98 | 51,40 | 50,65 | 50,67 | 0,02% | 417.891,00 |
| 08.11.2024 | 50,91 | 51,68 | 50,42 | 50,66 | -0,92% | 881.879,00 |