50,363$
-0,42%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,37 | 50,53 | 50,15 | 50,37 | -0,41% | - |
| 24.04.2025 | 49,09 | 50,59 | 48,53 | 50,58 | 4,27% | - |
| 23.04.2025 | 48,99 | 49,51 | 48,18 | 48,50 | 0,24% | - |
| 22.04.2025 | 47,72 | 48,58 | 47,72 | 48,38 | 1,87% | - |
| 17.04.2025 | 47,57 | 47,66 | 47,12 | 47,50 | 1,04% | - |
| 16.04.2025 | 47,76 | 47,87 | 46,87 | 47,01 | -1,28% | - |
| 15.04.2025 | 48,57 | 48,74 | 47,62 | 47,62 | -2,42% | - |
| 14.04.2025 | 48,54 | 48,82 | 48,24 | 48,80 | 1,25% | - |
| 11.04.2025 | 45,64 | 48,31 | 45,60 | 48,19 | 5,17% | - |
| 10.04.2025 | 46,12 | 46,42 | 44,90 | 45,82 | -2,09% | - |
| 09.04.2025 | 44,54 | 46,89 | 43,83 | 46,80 | 4,50% | - |
| 08.04.2025 | 48,13 | 48,13 | 44,50 | 44,79 | -5,12% | - |
| 07.04.2025 | 47,61 | 48,69 | 46,43 | 47,21 | -3,05% | - |
| 04.04.2025 | 49,78 | 49,89 | 48,69 | 48,69 | -3,56% | - |
| 03.04.2025 | 50,16 | 50,93 | 50,13 | 50,49 | -3,38% | - |
| 02.04.2025 | 51,79 | 52,26 | 51,67 | 52,26 | -0,09% | - |
| 01.04.2025 | 52,09 | 52,41 | 51,84 | 52,30 | 0,49% | - |
| 31.03.2025 | 51,19 | 52,17 | 51,15 | 52,05 | 1,25% | - |
| 28.03.2025 | 51,73 | 51,95 | 51,20 | 51,41 | -1,28% | - |
| 27.03.2025 | 51,41 | 52,10 | 51,30 | 52,08 | 1,61% | - |
| 26.03.2025 | 50,54 | 51,26 | 50,52 | 51,26 | 1,79% | - |
| 25.03.2025 | 50,87 | 51,07 | 50,21 | 50,35 | -0,80% | - |
| 24.03.2025 | 51,07 | 51,11 | 50,03 | 50,76 | 0,18% | - |
| 21.03.2025 | 51,25 | 51,25 | 50,43 | 50,67 | -1,89% | - |
| 20.03.2025 | 51,68 | 52,03 | 51,51 | 51,65 | -0,33% | - |
| 19.03.2025 | 51,82 | 51,98 | 51,39 | 51,82 | 0,09% | - |
| 18.03.2025 | 52,18 | 52,30 | 51,47 | 51,77 | -1,09% | - |
| 17.03.2025 | 51,78 | 52,88 | 51,78 | 52,34 | 1,04% | - |
| 14.03.2025 | 51,28 | 51,80 | 51,24 | 51,80 | 1,66% | - |
| 13.03.2025 | 51,34 | 51,75 | 50,83 | 50,95 | -0,66% | - |
| 12.03.2025 | 52,18 | 52,18 | 50,90 | 51,29 | -2,15% | - |
| 11.03.2025 | 54,22 | 54,22 | 52,08 | 52,42 | -2,89% | - |
| 10.03.2025 | 53,81 | 55,05 | 53,81 | 53,98 | -0,69% | - |
| 07.03.2025 | 52,13 | 54,38 | 52,12 | 54,36 | 4,27% | - |
| 06.03.2025 | 51,52 | 52,13 | 51,12 | 52,13 | 0,57% | - |
| 05.03.2025 | 51,12 | 52,09 | 51,12 | 51,83 | 1,40% | - |
| 04.03.2025 | 52,00 | 52,42 | 51,11 | 51,11 | -1,67% | - |
| 03.03.2025 | 52,66 | 53,14 | 51,97 | 51,98 | -1,20% | - |
| 28.02.2025 | 51,98 | 52,72 | 51,98 | 52,62 | 1,30% | - |
| 27.02.2025 | 51,88 | 52,35 | 51,77 | 51,94 | 0,04% | - |
| 26.02.2025 | 51,58 | 51,96 | 51,54 | 51,93 | 0,84% | - |
| 25.02.2025 | 50,82 | 51,51 | 50,82 | 51,49 | 1,37% | - |
| 24.02.2025 | 51,51 | 51,51 | 50,78 | 50,80 | -1,04% | - |
| 21.02.2025 | 50,60 | 51,45 | 50,45 | 51,33 | 1,81% | - |
| 20.02.2025 | 49,14 | 50,42 | 49,14 | 50,42 | 2,68% | - |
| 19.02.2025 | 49,65 | 49,65 | 49,05 | 49,10 | -1,44% | - |
| 18.02.2025 | 49,83 | 50,05 | 49,48 | 49,82 | -0,24% | - |
| 17.02.2025 | 49,93 | 49,94 | 49,87 | 49,94 | 0,06% | - |
| 14.02.2025 | 49,39 | 50,36 | 49,39 | 49,91 | 1,40% | - |
| 13.02.2025 | 49,69 | 49,81 | 49,04 | 49,22 | -0,67% | - |
| 12.02.2025 | 49,13 | 49,83 | 49,10 | 49,56 | -1,43% | - |
| 11.02.2025 | 50,25 | 50,68 | 50,09 | 50,28 | -0,27% | - |
| 10.02.2025 | 50,71 | 50,80 | 50,32 | 50,41 | -0,24% | - |
| 07.02.2025 | 51,22 | 51,25 | 50,53 | 50,53 | -1,48% | - |
| 06.02.2025 | 51,87 | 52,28 | 50,82 | 51,29 | 0,29% | - |
| 05.02.2025 | 51,91 | 52,44 | 51,14 | 51,14 | -1,42% | - |
| 04.02.2025 | 53,52 | 53,52 | 50,90 | 51,88 | -6,66% | - |
| 03.02.2025 | 54,92 | 55,67 | 54,82 | 55,58 | -0,06% | - |
| 31.01.2025 | 55,91 | 56,45 | 55,60 | 55,61 | -0,86% | - |
| 30.01.2025 | 56,98 | 56,98 | 55,96 | 56,10 | 1,32% | - |
| 29.01.2025 | 55,46 | 56,09 | 55,37 | 55,37 | -0,46% | - |
| 28.01.2025 | 56,37 | 56,52 | 55,58 | 55,62 | -1,49% | - |
| 27.01.2025 | 55,08 | 56,60 | 55,08 | 56,47 | 2,66% | - |
| 24.01.2025 | 55,14 | 55,56 | 55,00 | 55,00 | -0,17% | - |
| 23.01.2025 | 54,37 | 55,16 | 54,26 | 55,10 | 1,33% | - |
| 22.01.2025 | 54,93 | 54,93 | 54,37 | 54,37 | -1,15% | - |
| 21.01.2025 | 54,55 | 55,25 | 54,55 | 55,01 | 1,22% | - |
| 17.01.2025 | 54,55 | 54,83 | 54,34 | 54,34 | 0,38% | - |
| 16.01.2025 | 52,98 | 54,33 | 52,98 | 54,14 | -0,07% | - |
| 15.01.2025 | 55,00 | 55,41 | 54,09 | 54,17 | -0,11% | - |
| 14.01.2025 | 53,32 | 54,26 | 53,32 | 54,23 | 1,90% | - |
| 13.01.2025 | 51,92 | 53,35 | 51,92 | 53,22 | 2,22% | - |
| 10.01.2025 | 52,80 | 52,96 | 52,07 | 52,07 | -2,67% | - |
| 08.01.2025 | 53,58 | 53,58 | 53,12 | 53,50 | -0,35% | - |
| 07.01.2025 | 54,45 | 54,80 | 53,65 | 53,68 | -0,60% | - |
| 06.01.2025 | 54,22 | 55,23 | 54,01 | 54,01 | 0,08% | - |
| 03.01.2025 | 54,52 | 54,52 | 53,95 | 53,96 | -0,91% | - |
| 02.01.2025 | 55,42 | 55,78 | 54,44 | 54,46 | -2,37% | - |
| 27.12.2024 | 56,04 | 56,47 | 55,66 | 55,78 | 0,21% | - |
| 23.12.2024 | 55,66 | 55,83 | 55,46 | 55,66 | -0,19% | - |
| 20.12.2024 | 55,24 | 56,37 | 55,24 | 55,77 | 0,62% | - |
| 19.12.2024 | 55,86 | 56,36 | 55,43 | 55,43 | -0,48% | - |
| 18.12.2024 | 57,78 | 57,79 | 55,69 | 55,69 | -3,64% | - |
| 17.12.2024 | 57,58 | 58,02 | 57,46 | 57,80 | 0,04% | - |
| 16.12.2024 | 58,33 | 58,80 | 57,71 | 57,78 | -0,87% | - |
| 13.12.2024 | 57,93 | 58,31 | 57,81 | 58,29 | 0,31% | - |
| 12.12.2024 | 57,34 | 58,46 | 57,34 | 58,10 | 1,31% | - |
| 11.12.2024 | 57,25 | 57,35 | 56,82 | 57,35 | 0,40% | - |
| 10.12.2024 | 58,71 | 58,71 | 57,08 | 57,12 | -0,91% | - |
| 09.12.2024 | 57,29 | 58,15 | 57,23 | 57,65 | 0,86% | - |
| 06.12.2024 | 57,77 | 57,88 | 57,15 | 57,15 | -0,74% | - |
| 05.12.2024 | 60,92 | 60,92 | 56,53 | 57,58 | -5,71% | - |
| 04.12.2024 | 61,92 | 62,02 | 61,07 | 61,07 | -1,90% | - |
| 03.12.2024 | 62,84 | 62,84 | 62,19 | 62,25 | -0,91% | - |
| 02.12.2024 | 62,04 | 62,82 | 61,41 | 62,82 | 1,19% | - |
| 29.11.2024 | 62,54 | 62,62 | 61,94 | 62,08 | -0,60% | - |
| 27.11.2024 | 62,55 | 63,23 | 62,27 | 62,46 | 0,29% | - |
| 26.11.2024 | 62,36 | 62,38 | 61,93 | 62,28 | -0,42% | - |
| 25.11.2024 | 62,28 | 62,75 | 62,28 | 62,54 | 1,15% | - |
| 22.11.2024 | 60,98 | 61,83 | 60,98 | 61,83 | 1,63% | - |