47,302$
1,66%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 46,63 | 47,54 | 46,63 | 47,28 | 1,61% | - |
| 10.11.2025 | 47,67 | 47,67 | 46,14 | 46,53 | -3,78% | - |
| 06.11.2025 | 48,99 | 49,30 | 48,31 | 48,36 | -0,87% | - |
| 05.11.2025 | 48,18 | 48,93 | 47,22 | 48,78 | 1,33% | - |
| 04.11.2025 | 46,85 | 48,14 | 45,32 | 48,14 | 1,96% | - |
| 03.11.2025 | 46,87 | 47,28 | 46,45 | 47,21 | -0,18% | - |
| 30.10.2025 | 47,57 | 47,93 | 47,29 | 47,29 | -0,90% | - |
| 29.10.2025 | 48,95 | 48,95 | 47,62 | 47,72 | -2,90% | - |
| 28.10.2025 | 49,94 | 49,94 | 49,15 | 49,15 | -1,51% | - |
| 27.10.2025 | 49,94 | 50,29 | 49,75 | 49,90 | 0,08% | - |
| 24.10.2025 | 49,99 | 50,00 | 49,67 | 49,86 | 0,21% | - |
| 23.10.2025 | 49,75 | 50,49 | 49,46 | 49,76 | -0,02% | - |
| 22.10.2025 | 49,62 | 49,99 | 49,41 | 49,77 | 0,79% | - |
| 21.10.2025 | 49,50 | 49,74 | 49,31 | 49,38 | 1,32% | - |
| 20.10.2025 | 48,45 | 48,90 | 48,44 | 48,74 | 1,55% | - |
| 16.10.2025 | 47,61 | 48,30 | 47,59 | 47,99 | 0,83% | - |
| 15.10.2025 | 47,75 | 48,48 | 47,42 | 47,60 | 0,00% | - |
| 14.10.2025 | 46,78 | 47,76 | 46,78 | 47,60 | 1,11% | - |
| 13.10.2025 | 47,35 | 47,45 | 47,07 | 47,07 | -0,83% | - |
| 10.10.2025 | 47,89 | 47,93 | 47,34 | 47,47 | -0,82% | - |
| 09.10.2025 | 48,59 | 48,86 | 47,74 | 47,86 | -1,78% | - |
| 08.10.2025 | 48,61 | 48,87 | 48,41 | 48,73 | 0,56% | - |
| 07.10.2025 | 49,71 | 49,71 | 48,17 | 48,46 | -2,55% | - |
| 06.10.2025 | 50,22 | 50,22 | 49,52 | 49,72 | -1,43% | - |
| 02.10.2025 | 50,44 | 50,68 | 50,36 | 50,45 | 0,11% | - |
| 01.10.2025 | 50,39 | 50,58 | 49,85 | 50,39 | -0,03% | - |
| 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% | - |