92,418$
-1,53%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 93,75 | 93,75 | 91,93 | 92,41 | -1,53% | - |
| 30.05.2025 | 94,31 | 94,53 | 93,10 | 93,85 | -0,47% | 3.004.870,00 |
| 29.05.2025 | 94,71 | 94,93 | 93,59 | 94,29 | 0,26% | 1.598.134,00 |
| 28.05.2025 | 95,53 | 95,68 | 93,99 | 94,05 | -0,97% | 1.560.738,00 |
| 27.05.2025 | 94,22 | 95,21 | 93,71 | 94,97 | 1,86% | 2.967.401,00 |
| 23.05.2025 | 92,84 | 93,69 | 92,25 | 93,24 | -1,16% | 2.249.643,00 |
| 22.05.2025 | 94,09 | 94,91 | 93,40 | 94,33 | 0,00% | 1.972.964,00 |
| 21.05.2025 | 95,52 | 96,44 | 94,19 | 94,33 | -2,25% | 1.947.151,00 |
| 20.05.2025 | 96,56 | 97,29 | 96,21 | 96,50 | -0,53% | 1.860.446,00 |
| 19.05.2025 | 96,20 | 97,33 | 95,42 | 97,01 | 0,31% | 2.191.278,00 |
| 16.05.2025 | 96,13 | 96,85 | 95,48 | 96,71 | 0,77% | 2.436.397,00 |
| 15.05.2025 | 94,37 | 96,68 | 94,37 | 95,97 | 1,39% | 3.684.731,00 |
| 14.05.2025 | 95,47 | 96,07 | 94,24 | 94,65 | -1,67% | 2.353.121,00 |
| 13.05.2025 | 95,58 | 96,60 | 95,32 | 96,26 | 0,54% | 2.752.099,00 |
| 12.05.2025 | 95,00 | 96,42 | 94,55 | 95,74 | 5,60% | 3.183.068,00 |
| 09.05.2025 | 91,56 | 91,97 | 90,48 | 90,66 | -0,98% | 2.238.209,00 |
| 08.05.2025 | 89,70 | 92,49 | 89,41 | 91,56 | 3,20% | 3.401.724,00 |
| 07.05.2025 | 89,17 | 89,79 | 88,43 | 88,72 | -0,29% | 2.351.540,00 |
| 06.05.2025 | 88,75 | 89,95 | 88,35 | 88,98 | -0,53% | 2.484.609,00 |
| 05.05.2025 | 89,47 | 90,73 | 88,80 | 89,45 | -0,50% | 3.627.696,00 |
| 02.05.2025 | 90,82 | 91,95 | 89,78 | 89,90 | 0,13% | 3.729.334,00 |
| 01.05.2025 | 90,53 | 91,44 | 89,20 | 89,78 | -0,48% | 2.940.069,00 |
| 30.04.2025 | 88,00 | 90,50 | 86,60 | 90,21 | -0,09% | 4.565.803,00 |
| 29.04.2025 | 86,66 | 91,17 | 84,65 | 90,29 | -1,90% | 8.488.677,00 |
| 28.04.2025 | 91,94 | 92,84 | 91,44 | 92,04 | 0,16% | 3.382.096,00 |
| 25.04.2025 | 92,52 | 93,00 | 90,79 | 91,89 | -0,85% | 2.869.211,00 |
| 24.04.2025 | 90,05 | 92,88 | 89,66 | 92,68 | 4,04% | 2.874.792,00 |
| 23.04.2025 | 90,61 | 91,65 | 88,60 | 89,08 | 0,59% | 2.799.061,00 |
| 22.04.2025 | 88,25 | 89,23 | 87,47 | 88,56 | 1,45% | 2.535.320,00 |
| 21.04.2025 | 87,17 | 87,72 | 85,05 | 87,29 | -1,00% | 3.150.702,00 |
| 17.04.2025 | 87,02 | 88,73 | 87,00 | 88,17 | 1,57% | 2.444.557,00 |
| 16.04.2025 | 87,00 | 88,91 | 86,25 | 86,81 | -2,26% | 3.224.398,00 |
| 15.04.2025 | 89,55 | 90,39 | 88,35 | 88,82 | -0,82% | 2.518.761,00 |
| 14.04.2025 | 91,01 | 91,01 | 88,89 | 89,55 | -1,02% | 3.643.740,00 |
| 11.04.2025 | 88,66 | 90,97 | 87,00 | 90,47 | 1,92% | 3.357.834,00 |
| 10.04.2025 | 91,19 | 92,10 | 86,47 | 88,77 | -5,37% | 4.137.439,00 |
| 09.04.2025 | 85,71 | 94,56 | 85,20 | 93,81 | 8,54% | 6.972.273,00 |
| 08.04.2025 | 89,22 | 90,48 | 85,10 | 86,43 | -1,94% | 5.344.620,00 |
| 07.04.2025 | 88,66 | 94,00 | 86,12 | 88,14 | -3,01% | 5.586.070,00 |
| 04.04.2025 | 90,61 | 93,97 | 89,67 | 90,88 | -1,60% | 6.326.891,00 |
| 03.04.2025 | 95,72 | 96,38 | 92,21 | 92,36 | -6,79% | 4.165.836,00 |
| 02.04.2025 | 97,60 | 99,25 | 96,81 | 99,09 | 0,81% | 2.001.563,00 |
| 01.04.2025 | 97,36 | 98,58 | 96,01 | 98,29 | 0,99% | 2.194.121,00 |
| 31.03.2025 | 96,90 | 98,12 | 95,86 | 97,33 | 0,43% | 3.356.826,00 |
| 28.03.2025 | 98,10 | 98,69 | 96,60 | 96,91 | -1,30% | 2.320.505,00 |
| 27.03.2025 | 99,54 | 99,63 | 97,92 | 98,19 | -1,35% | 2.250.818,00 |
| 26.03.2025 | 99,41 | 100,29 | 98,92 | 99,53 | 0,29% | 1.981.947,00 |
| 25.03.2025 | 98,96 | 99,39 | 98,23 | 99,24 | 0,61% | 1.956.719,00 |
| 24.03.2025 | 98,41 | 99,06 | 97,94 | 98,64 | 1,58% | 2.562.497,00 |
| 21.03.2025 | 97,39 | 97,85 | 96,24 | 97,11 | -1,23% | 8.554.989,00 |
| 20.03.2025 | 99,30 | 99,57 | 98,00 | 98,32 | -1,28% | 2.483.354,00 |
| 19.03.2025 | 99,90 | 101,43 | 98,91 | 99,59 | -0,62% | 2.233.920,00 |
| 18.03.2025 | 100,69 | 101,23 | 99,53 | 100,21 | -0,95% | 1.862.984,00 |
| 17.03.2025 | 98,62 | 101,82 | 98,56 | 101,17 | 1,98% | 2.434.163,00 |
| 14.03.2025 | 99,39 | 99,67 | 98,22 | 99,21 | 0,80% | 3.389.801,00 |
| 13.03.2025 | 97,41 | 100,33 | 96,80 | 98,42 | -3,82% | 6.074.140,00 |
| 12.03.2025 | 104,79 | 104,90 | 101,41 | 102,33 | -2,28% | 2.691.017,00 |
| 11.03.2025 | 110,22 | 110,22 | 104,67 | 104,72 | -5,28% | 3.946.434,00 |
| 10.03.2025 | 109,95 | 115,43 | 109,44 | 110,56 | 0,45% | 4.924.933,00 |
| 07.03.2025 | 106,64 | 110,40 | 106,40 | 110,06 | 2,97% | 3.080.094,00 |
| 06.03.2025 | 102,56 | 107,21 | 102,10 | 106,89 | 3,84% | 3.289.032,00 |
| 05.03.2025 | 100,84 | 103,20 | 99,82 | 102,94 | 1,44% | 2.327.578,00 |
| 04.03.2025 | 104,60 | 104,77 | 101,05 | 101,48 | -3,37% | 3.245.525,00 |
| 03.03.2025 | 107,82 | 108,50 | 104,36 | 105,02 | -2,07% | 2.467.939,00 |
| 28.02.2025 | 106,42 | 107,47 | 105,55 | 107,24 | 1,64% | 3.414.440,00 |
| 27.02.2025 | 105,85 | 107,17 | 105,17 | 105,51 | -0,49% | 2.136.981,00 |
| 26.02.2025 | 106,76 | 107,26 | 105,92 | 106,03 | -0,47% | 2.280.217,00 |
| 25.02.2025 | 106,64 | 108,10 | 105,48 | 106,53 | 0,24% | 3.738.291,00 |
| 24.02.2025 | 105,23 | 106,41 | 104,83 | 106,27 | 1,73% | 3.477.888,00 |
| 21.02.2025 | 106,38 | 106,48 | 103,18 | 104,46 | -1,88% | 2.978.755,00 |
| 20.02.2025 | 106,44 | 106,75 | 105,55 | 106,46 | -0,70% | 1.804.440,00 |
| 19.02.2025 | 105,96 | 107,60 | 105,79 | 107,21 | 0,63% | 1.957.378,00 |
| 18.02.2025 | 106,38 | 106,58 | 104,94 | 106,54 | 0,28% | 1.979.940,00 |
| 17.02.2025 | 106,23 | 106,27 | 106,04 | 106,24 | 0,26% | - |
| 14.02.2025 | 105,55 | 106,39 | 104,95 | 105,96 | 0,67% | 1.849.845,00 |
| 13.02.2025 | 102,87 | 105,51 | 102,54 | 105,26 | 2,09% | 2.315.313,00 |
| 12.02.2025 | 104,35 | 104,61 | 102,07 | 103,11 | -2,81% | 4.474.112,00 |
| 11.02.2025 | 105,35 | 106,33 | 105,21 | 106,09 | -0,02% | 1.203.675,00 |
| 10.02.2025 | 106,83 | 107,11 | 105,80 | 106,11 | 0,08% | 1.747.104,00 |
| 07.02.2025 | 107,76 | 108,11 | 105,89 | 106,02 | -1,54% | 1.642.495,00 |
| 06.02.2025 | 107,64 | 108,29 | 106,88 | 107,68 | 0,64% | 1.308.433,00 |
| 05.02.2025 | 108,08 | 108,21 | 105,18 | 106,99 | -1,37% | 2.191.707,00 |
| 04.02.2025 | 109,37 | 109,78 | 108,42 | 108,48 | -0,60% | 2.274.192,00 |
| 03.02.2025 | 109,71 | 111,19 | 107,64 | 109,13 | -1,58% | 2.439.076,00 |
| 31.01.2025 | 112,17 | 112,66 | 110,68 | 110,88 | -1,45% | 2.024.772,00 |
| 30.01.2025 | 111,09 | 112,74 | 110,89 | 112,51 | 1,46% | 2.834.439,00 |
| 29.01.2025 | 109,99 | 111,91 | 109,75 | 110,89 | 3,39% | 3.747.407,00 |
| 28.01.2025 | 106,16 | 110,99 | 104,31 | 107,25 | -2,42% | 4.427.374,00 |
| 27.01.2025 | 109,35 | 110,08 | 108,15 | 109,91 | 0,01% | 3.213.946,00 |
| 24.01.2025 | 110,02 | 110,29 | 109,01 | 109,90 | -0,15% | 2.406.048,00 |
| 23.01.2025 | 110,35 | 110,73 | 109,71 | 110,06 | 0,20% | 1.359.421,00 |
| 22.01.2025 | 110,22 | 110,78 | 109,50 | 109,84 | -0,25% | 2.135.931,00 |
| 21.01.2025 | 110,40 | 111,39 | 109,81 | 110,11 | -0,20% | 2.505.716,00 |
| 17.01.2025 | 111,47 | 111,72 | 109,72 | 110,33 | 0,78% | 1.981.147,00 |
| 16.01.2025 | 109,45 | 110,01 | 108,42 | 109,48 | -0,14% | 1.891.399,00 |
| 15.01.2025 | 111,57 | 111,93 | 109,58 | 109,63 | -0,52% | 2.063.002,00 |
| 14.01.2025 | 110,25 | 111,43 | 109,44 | 110,20 | 1,89% | 1.836.012,00 |
| 13.01.2025 | 106,69 | 108,52 | 106,00 | 108,16 | 1,48% | 2.169.302,00 |
| 10.01.2025 | 106,86 | 107,39 | 105,19 | 106,58 | -1,77% | 2.561.241,00 |
| 08.01.2025 | 109,30 | 110,53 | 107,96 | 108,50 | -0,97% | 2.512.821,00 |