50,392$
-0,03%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 50,39 | 50,58 | 49,85 | 49,96 | -0,88% | - |
| 30.09.2025 | 49,26 | 50,41 | 49,26 | 50,41 | 1,61% | - |
| 29.09.2025 | 49,45 | 49,68 | 48,94 | 49,61 | 0,70% | - |
| 26.09.2025 | 48,42 | 49,36 | 48,42 | 49,26 | 1,65% | - |
| 25.09.2025 | 48,69 | 48,69 | 47,77 | 48,46 | -0,43% | - |
| 24.09.2025 | 48,52 | 48,92 | 48,43 | 48,67 | 0,38% | - |
| 23.09.2025 | 48,82 | 49,04 | 48,42 | 48,49 | -0,50% | - |
| 22.09.2025 | 48,79 | 49,10 | 48,63 | 48,73 | -0,41% | - |
| 19.09.2025 | 49,35 | 49,35 | 48,86 | 48,93 | -0,58% | - |
| 18.09.2025 | 49,24 | 49,31 | 48,88 | 49,21 | 0,38% | - |
| 17.09.2025 | 50,00 | 50,41 | 49,03 | 49,03 | -1,44% | - |
| 16.09.2025 | 49,95 | 49,96 | 49,47 | 49,74 | -0,32% | - |
| 15.09.2025 | 51,14 | 51,18 | 49,89 | 49,90 | -2,28% | - |
| 11.09.2025 | 50,20 | 51,09 | 50,16 | 51,06 | 1,98% | - |
| 10.09.2025 | 50,40 | 50,40 | 49,74 | 50,07 | -0,77% | - |
| 09.09.2025 | 50,73 | 50,93 | 50,44 | 50,46 | -0,84% | - |
| 08.09.2025 | 50,98 | 50,98 | 50,50 | 50,89 | 0,09% | - |
| 05.09.2025 | 50,57 | 51,07 | 50,51 | 50,85 | 0,96% | - |
| 04.09.2025 | 50,24 | 50,36 | 49,82 | 50,36 | 0,62% | - |
| 03.09.2025 | 51,00 | 51,00 | 49,49 | 50,05 | -2,01% | - |
| 02.09.2025 | 51,12 | 51,20 | 50,68 | 51,08 | -2,80% | - |
| 29.08.2025 | 52,06 | 52,55 | 52,06 | 52,55 | 1,01% | - |
| 28.08.2025 | 52,46 | 52,46 | 51,50 | 52,02 | -0,56% | - |
| 27.08.2025 | 52,62 | 52,62 | 51,99 | 52,32 | -0,60% | - |
| 26.08.2025 | 52,98 | 53,10 | 52,53 | 52,63 | -0,63% | - |
| 25.08.2025 | 53,60 | 53,60 | 52,85 | 52,96 | -1,30% | - |
| 22.08.2025 | 52,98 | 54,17 | 52,97 | 53,66 | 1,92% | - |
| 21.08.2025 | 53,03 | 53,03 | 52,56 | 52,65 | -0,98% | - |
| 20.08.2025 | 53,17 | 53,43 | 52,90 | 53,17 | -0,03% | - |
| 19.08.2025 | 52,97 | 53,49 | 52,97 | 53,18 | 0,42% | - |
| 18.08.2025 | 53,82 | 54,13 | 52,96 | 52,96 | -1,44% | - |
| 15.08.2025 | 53,92 | 53,92 | 53,28 | 53,73 | 0,15% | - |
| 14.08.2025 | 54,65 | 54,65 | 52,92 | 53,65 | -2,13% | - |
| 13.08.2025 | 53,55 | 54,82 | 53,43 | 54,82 | 2,67% | - |
| 12.08.2025 | 53,77 | 53,77 | 52,95 | 53,39 | -0,63% | - |
| 11.08.2025 | 54,20 | 54,39 | 53,43 | 53,73 | -0,49% | - |
| 08.08.2025 | 54,09 | 54,17 | 53,71 | 54,00 | -0,04% | - |
| 07.08.2025 | 53,05 | 54,21 | 53,01 | 54,02 | 2,83% | - |
| 06.08.2025 | 54,65 | 54,68 | 52,52 | 52,53 | -3,35% | - |
| 05.08.2025 | 57,79 | 58,62 | 54,27 | 54,35 | -5,53% | - |
| 04.08.2025 | 57,17 | 57,57 | 56,93 | 57,53 | 0,91% | - |
| 01.08.2025 | 56,75 | 57,03 | 56,17 | 57,02 | -0,36% | - |
| 31.07.2025 | 57,61 | 57,68 | 57,17 | 57,22 | -1,41% | - |
| 30.07.2025 | 58,56 | 58,73 | 57,92 | 58,04 | -1,13% | - |
| 29.07.2025 | 58,68 | 58,77 | 58,47 | 58,70 | 0,26% | - |
| 28.07.2025 | 59,22 | 59,22 | 58,37 | 58,55 | -0,78% | - |
| 25.07.2025 | 59,14 | 59,14 | 58,19 | 59,01 | -0,02% | - |
| 24.07.2025 | 59,27 | 59,93 | 59,01 | 59,02 | -0,96% | - |
| 23.07.2025 | 59,69 | 60,22 | 59,49 | 59,60 | -0,18% | - |
| 22.07.2025 | 58,06 | 59,71 | 58,06 | 59,70 | 2,98% | - |
| 21.07.2025 | 57,94 | 58,08 | 57,51 | 57,98 | 0,27% | - |
| 18.07.2025 | 58,18 | 58,20 | 57,73 | 57,82 | -0,41% | - |
| 17.07.2025 | 58,34 | 58,34 | 57,54 | 58,06 | -0,25% | - |
| 16.07.2025 | 57,62 | 58,23 | 57,40 | 58,20 | 1,08% | - |
| 15.07.2025 | 58,19 | 58,34 | 57,52 | 57,58 | -1,01% | - |
| 14.07.2025 | 58,13 | 58,22 | 57,92 | 58,17 | -0,17% | - |
| 11.07.2025 | 57,99 | 58,42 | 57,87 | 58,27 | -0,22% | - |
| 10.07.2025 | 58,56 | 58,66 | 58,32 | 58,40 | 0,78% | - |
| 09.07.2025 | 58,02 | 58,15 | 57,43 | 57,95 | -1,49% | - |
| 08.07.2025 | 58,85 | 59,12 | 58,60 | 58,83 | 0,77% | - |
| 07.07.2025 | 58,82 | 58,84 | 58,34 | 58,38 | -0,61% | - |
| 03.07.2025 | 58,80 | 58,89 | 58,74 | 58,74 | 0,12% | - |
| 02.07.2025 | 57,94 | 58,77 | 57,78 | 58,67 | 1,26% | - |
| 01.07.2025 | 56,11 | 58,22 | 56,11 | 57,94 | 3,31% | - |
| 30.06.2025 | 56,59 | 56,59 | 55,84 | 56,08 | -0,62% | - |
| 27.06.2025 | 57,14 | 57,15 | 56,28 | 56,43 | -1,03% | - |
| 26.06.2025 | 56,89 | 57,43 | 56,89 | 57,02 | 0,48% | - |
| 25.06.2025 | 56,81 | 56,83 | 56,46 | 56,75 | -0,53% | - |
| 24.06.2025 | 56,99 | 57,07 | 56,62 | 57,05 | 0,60% | - |
| 23.06.2025 | 56,23 | 56,71 | 55,99 | 56,71 | 0,69% | - |
| 20.06.2025 | 56,02 | 56,38 | 55,74 | 56,32 | 0,79% | - |
| 18.06.2025 | 55,60 | 56,38 | 55,50 | 55,88 | 1,00% | - |
| 17.06.2025 | 55,76 | 55,84 | 55,21 | 55,33 | -1,24% | - |
| 16.06.2025 | 54,81 | 56,04 | 54,81 | 56,02 | 3,38% | - |
| 13.06.2025 | 54,69 | 54,78 | 54,14 | 54,19 | -1,49% | - |
| 12.06.2025 | 54,75 | 55,30 | 54,58 | 55,01 | 0,37% | - |
| 11.06.2025 | 54,97 | 54,97 | 54,49 | 54,81 | -0,28% | - |
| 10.06.2025 | 54,40 | 55,26 | 54,31 | 54,96 | 1,31% | - |
| 09.06.2025 | 53,60 | 54,52 | 53,57 | 54,25 | 1,04% | - |
| 06.06.2025 | 53,77 | 54,02 | 53,49 | 53,69 | 0,53% | - |
| 05.06.2025 | 53,36 | 53,71 | 53,00 | 53,41 | 0,33% | - |
| 04.06.2025 | 53,43 | 53,79 | 53,22 | 53,23 | -0,29% | - |
| 03.06.2025 | 52,03 | 53,46 | 51,90 | 53,39 | 2,50% | - |
| 02.06.2025 | 53,01 | 53,01 | 51,80 | 52,09 | -2,85% | - |
| 30.05.2025 | 53,42 | 53,85 | 53,30 | 53,62 | 0,29% | - |
| 29.05.2025 | 53,23 | 53,52 | 53,05 | 53,46 | 1,27% | - |
| 28.05.2025 | 53,27 | 53,42 | 52,79 | 52,79 | -0,97% | - |
| 27.05.2025 | 52,40 | 53,31 | 52,24 | 53,31 | 3,03% | - |
| 23.05.2025 | 52,75 | 52,77 | 51,74 | 51,74 | -2,91% | - |
| 22.05.2025 | 53,71 | 53,71 | 52,48 | 53,29 | -0,90% | - |
| 21.05.2025 | 53,91 | 54,29 | 53,64 | 53,78 | -0,78% | - |
| 20.05.2025 | 54,07 | 54,41 | 54,00 | 54,20 | -0,08% | - |
| 19.05.2025 | 53,39 | 54,24 | 53,33 | 54,24 | 1,09% | - |
| 16.05.2025 | 53,25 | 53,69 | 53,23 | 53,65 | 0,62% | - |
| 15.05.2025 | 52,73 | 53,32 | 52,73 | 53,32 | 0,80% | - |
| 14.05.2025 | 52,88 | 53,12 | 52,71 | 52,90 | 0,07% | - |
| 13.05.2025 | 53,22 | 53,33 | 52,60 | 52,86 | -0,55% | - |
| 12.05.2025 | 53,42 | 53,76 | 52,59 | 53,15 | 1,95% | - |
| 09.05.2025 | 51,71 | 52,15 | 51,61 | 52,14 | 0,73% | - |
| 08.05.2025 | 50,87 | 52,09 | 50,87 | 51,76 | 2,02% | - |