59,014$
-0,02%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2025 | 52,14 | 52,14 | 50,73 | 50,73 | -1,85% | - |
| 06.05.2025 | 53,66 | 53,66 | 51,67 | 51,69 | -0,38% | - |
| 05.05.2025 | 51,41 | 52,03 | 51,38 | 51,89 | 0,61% | - |
| 02.05.2025 | 51,78 | 51,92 | 51,21 | 51,57 | -0,55% | - |
| 30.04.2025 | 52,00 | 52,19 | 51,43 | 51,85 | -1,05% | - |
| 29.04.2025 | 50,57 | 52,58 | 50,57 | 52,40 | 3,81% | - |
| 28.04.2025 | 50,57 | 50,77 | 49,92 | 50,48 | -0,23% | - |
| 25.04.2025 | 50,37 | 50,71 | 50,15 | 50,60 | 0,04% | - |
| 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% | - |