105,059$
-0,25%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 104,77 | 106,75 | 103,77 | 105,32 | -2,04% | 6.356.602,00 |
| 19.12.2024 | 108,65 | 109,55 | 106,76 | 107,51 | -0,23% | 3.183.623,00 |
| 18.12.2024 | 111,72 | 112,18 | 107,72 | 107,76 | -3,49% | 2.809.007,00 |
| 17.12.2024 | 112,13 | 113,89 | 111,48 | 111,66 | -0,60% | 2.955.600,00 |
| 16.12.2024 | 113,32 | 113,46 | 111,63 | 112,33 | -0,60% | 1.971.216,00 |
| 13.12.2024 | 112,59 | 113,55 | 111,73 | 113,01 | 0,19% | 1.484.895,00 |
| 12.12.2024 | 115,78 | 115,91 | 111,71 | 112,80 | -2,63% | 2.166.247,00 |
| 11.12.2024 | 116,29 | 116,86 | 115,67 | 115,85 | 0,42% | 2.218.369,00 |
| 10.12.2024 | 114,84 | 116,64 | 113,47 | 115,37 | 0,47% | 1.875.702,00 |
| 09.12.2024 | 115,87 | 116,46 | 114,69 | 114,83 | -0,91% | 1.870.023,00 |
| 06.12.2024 | 116,71 | 117,00 | 115,06 | 115,88 | -1,48% | 1.916.392,00 |
| 05.12.2024 | 117,77 | 118,19 | 116,60 | 117,62 | -0,67% | 2.029.364,00 |
| 04.12.2024 | 118,09 | 118,81 | 117,19 | 118,41 | 1,34% | 2.046.320,00 |
| 03.12.2024 | 116,75 | 117,53 | 116,38 | 116,85 | 0,52% | 1.862.133,00 |
| 02.12.2024 | 117,00 | 117,14 | 115,68 | 116,24 | -0,65% | 1.651.765,00 |
| 29.11.2024 | 116,64 | 117,46 | 116,20 | 117,00 | 0,71% | 1.069.530,00 |
| 27.11.2024 | 115,62 | 116,37 | 115,00 | 116,18 | 0,31% | 1.685.692,00 |
| 26.11.2024 | 115,83 | 116,29 | 114,59 | 115,82 | -0,62% | 2.131.315,00 |
| 25.11.2024 | 115,61 | 116,67 | 115,40 | 116,54 | 1,56% | 2.976.619,00 |
| 22.11.2024 | 113,67 | 115,03 | 113,26 | 114,75 | 0,61% | 1.802.041,00 |
| 21.11.2024 | 111,44 | 114,52 | 110,83 | 114,05 | 3,69% | 1.613.135,00 |
| 20.11.2024 | 110,18 | 110,97 | 109,14 | 109,99 | -0,35% | 1.457.026,00 |
| 19.11.2024 | 110,64 | 111,32 | 110,18 | 110,38 | -1,34% | 1.636.881,00 |
| 18.11.2024 | 112,92 | 113,25 | 111,82 | 111,88 | -0,34% | 1.912.951,00 |
| 15.11.2024 | 114,78 | 115,29 | 111,91 | 112,26 | -2,43% | 2.528.677,00 |
| 14.11.2024 | 116,68 | 117,22 | 114,84 | 115,06 | -1,49% | 1.713.683,00 |
| 13.11.2024 | 117,49 | 117,68 | 116,00 | 116,80 | -0,02% | 2.628.870,00 |
| 12.11.2024 | 116,00 | 117,21 | 115,46 | 116,82 | 0,33% | 3.690.002,00 |
| 11.11.2024 | 115,28 | 116,94 | 115,00 | 116,43 | 1,79% | 1.927.157,00 |
| 08.11.2024 | 112,69 | 115,12 | 112,27 | 114,38 | 1,47% | 2.451.397,00 |
| 07.11.2024 | 116,00 | 116,19 | 112,38 | 112,72 | -2,84% | 2.386.671,00 |
| 06.11.2024 | 113,58 | 117,83 | 112,14 | 116,01 | 7,35% | 4.622.494,00 |
| 05.11.2024 | 104,75 | 108,63 | 104,35 | 108,07 | 3,09% | 3.414.015,00 |
| 04.11.2024 | 103,47 | 105,23 | 103,43 | 104,83 | 1,43% | 2.377.660,00 |
| 01.11.2024 | 103,99 | 104,66 | 102,94 | 103,35 | -0,89% | 1.845.568,00 |
| 31.10.2024 | 104,83 | 105,42 | 103,06 | 104,28 | -0,59% | 2.413.287,00 |
| 30.10.2024 | 105,62 | 106,66 | 104,83 | 104,90 | -1,66% | 2.343.455,00 |
| 29.10.2024 | 106,84 | 107,28 | 106,22 | 106,67 | -0,37% | 1.993.229,00 |
| 28.10.2024 | 107,17 | 107,40 | 106,40 | 107,07 | 1,10% | 1.579.931,00 |
| 25.10.2024 | 105,96 | 107,46 | 105,66 | 105,90 | 1,01% | 2.989.720,00 |
| 24.10.2024 | 104,46 | 105,31 | 103,35 | 104,84 | 1,00% | 2.007.661,00 |
| 23.10.2024 | 104,00 | 106,82 | 103,72 | 103,80 | -0,94% | 3.243.265,00 |
| 22.10.2024 | 106,22 | 107,00 | 100,01 | 104,79 | -4,40% | 7.366.841,00 |
| 21.10.2024 | 109,91 | 110,66 | 109,22 | 109,61 | -0,44% | 2.674.701,00 |
| 18.10.2024 | 110,00 | 110,42 | 108,94 | 110,09 | 2,35% | 2.997.492,00 |
| 17.10.2024 | 107,57 | 108,01 | 106,94 | 107,56 | 0,50% | 2.440.802,00 |
| 16.10.2024 | 107,00 | 107,10 | 106,26 | 107,03 | 0,58% | 2.903.232,00 |
| 15.10.2024 | 107,79 | 108,35 | 106,32 | 106,41 | -1,68% | 2.574.300,00 |
| 14.10.2024 | 106,55 | 108,37 | 106,13 | 108,23 | 1,34% | 2.721.219,00 |
| 11.10.2024 | 103,46 | 107,49 | 102,78 | 106,80 | 3,04% | 3.358.855,00 |
| 10.10.2024 | 103,23 | 103,91 | 102,81 | 103,65 | -0,12% | 2.403.638,00 |
| 09.10.2024 | 103,07 | 103,97 | 102,59 | 103,77 | 0,94% | 1.781.172,00 |
| 08.10.2024 | 102,92 | 103,46 | 102,24 | 102,80 | -0,16% | 1.690.857,00 |
| 07.10.2024 | 102,46 | 103,94 | 102,31 | 102,96 | -0,44% | 2.117.998,00 |
| 04.10.2024 | 102,24 | 103,86 | 101,79 | 103,41 | 2,13% | 2.796.414,00 |
| 03.10.2024 | 98,18 | 102,45 | 98,18 | 101,25 | 3,40% | 4.045.649,00 |
| 02.10.2024 | 97,73 | 98,64 | 97,00 | 97,92 | -0,12% | 1.735.309,00 |
| 01.10.2024 | 98,43 | 98,68 | 97,40 | 98,04 | -0,65% | 1.519.968,00 |
| 30.09.2024 | 97,80 | 98,76 | 97,05 | 98,68 | 0,56% | 2.489.490,00 |
| 27.09.2024 | 97,88 | 99,75 | 97,41 | 98,13 | 0,33% | 2.107.687,00 |
| 26.09.2024 | 99,14 | 100,35 | 97,49 | 97,81 | -0,32% | 3.107.098,00 |
| 25.09.2024 | 99,53 | 99,53 | 97,12 | 98,12 | -1,06% | 3.085.657,00 |
| 24.09.2024 | 98,85 | 99,68 | 98,29 | 99,17 | 0,38% | 1.592.744,00 |
| 23.09.2024 | 99,52 | 99,78 | 98,49 | 98,79 | -0,12% | 1.832.157,00 |
| 20.09.2024 | 98,87 | 99,17 | 98,38 | 98,91 | -0,59% | 4.183.120,00 |
| 19.09.2024 | 98,62 | 99,59 | 97,77 | 99,50 | 3,30% | 2.755.991,00 |
| 18.09.2024 | 98,00 | 98,42 | 96,08 | 96,32 | -1,70% | 1.767.618,00 |
| 17.09.2024 | 96,19 | 99,35 | 96,08 | 97,99 | 2,39% | 2.777.875,00 |
| 16.09.2024 | 95,62 | 96,12 | 94,98 | 95,70 | 0,61% | 2.087.755,00 |
| 13.09.2024 | 95,41 | 95,85 | 94,59 | 95,12 | 0,01% | 1.552.371,00 |
| 12.09.2024 | 94,29 | 95,13 | 93,36 | 95,11 | 0,91% | 2.120.335,00 |
| 11.09.2024 | 94,45 | 94,45 | 91,48 | 94,25 | -0,34% | 3.011.118,00 |
| 10.09.2024 | 95,23 | 95,23 | 93,89 | 94,57 | -0,42% | 1.894.243,00 |
| 09.09.2024 | 93,97 | 95,12 | 93,45 | 94,97 | 1,84% | 2.815.522,00 |
| 06.09.2024 | 92,92 | 94,47 | 91,85 | 93,25 | 0,71% | 3.980.613,00 |
| 05.09.2024 | 94,43 | 94,47 | 91,72 | 92,59 | -2,54% | 2.555.681,00 |
| 04.09.2024 | 95,01 | 96,28 | 94,60 | 95,00 | -0,59% | 2.302.236,00 |
| 03.09.2024 | 95,51 | 95,86 | 94,00 | 95,56 | -0,64% | 4.013.506,00 |
| 30.08.2024 | 95,13 | 96,26 | 94,39 | 96,18 | 1,62% | 2.352.432,00 |
| 29.08.2024 | 95,15 | 95,50 | 93,68 | 94,65 | 0,13% | 2.131.106,00 |
| 28.08.2024 | 94,52 | 95,64 | 94,10 | 94,53 | 0,18% | 3.514.481,00 |
| 27.08.2024 | 95,59 | 95,62 | 94,09 | 94,36 | -1,59% | 2.186.631,00 |
| 26.08.2024 | 96,65 | 97,28 | 95,49 | 95,88 | -0,60% | 2.244.659,00 |
| 23.08.2024 | 95,98 | 97,15 | 95,70 | 96,46 | 1,22% | 1.771.613,00 |
| 22.08.2024 | 96,39 | 96,40 | 94,96 | 95,30 | -0,75% | 1.590.562,00 |
| 21.08.2024 | 95,97 | 96,16 | 94,87 | 96,02 | 0,34% | 1.255.289,00 |
| 20.08.2024 | 95,58 | 96,08 | 95,36 | 95,69 | -0,29% | 1.601.672,00 |
| 19.08.2024 | 95,27 | 96,10 | 95,10 | 95,97 | 0,84% | 1.507.266,00 |
| 16.08.2024 | 94,63 | 95,19 | 93,83 | 95,17 | 0,17% | 3.222.503,00 |
| 15.08.2024 | 93,77 | 95,67 | 93,73 | 95,01 | 1,41% | 2.260.417,00 |
| 14.08.2024 | 92,66 | 95,04 | 92,58 | 93,69 | 1,09% | 3.174.759,00 |
| 13.08.2024 | 92,62 | 92,90 | 91,53 | 92,68 | 0,55% | 2.002.599,00 |
| 12.08.2024 | 92,50 | 92,87 | 91,37 | 92,17 | -0,74% | 3.263.747,00 |
| 09.08.2024 | 92,90 | 93,76 | 91,85 | 92,86 | -0,45% | 2.217.460,00 |
| 08.08.2024 | 92,00 | 93,54 | 91,46 | 93,28 | 1,82% | 2.338.469,00 |
| 07.08.2024 | 92,98 | 93,57 | 91,44 | 91,61 | -0,73% | 2.223.505,00 |
| 06.08.2024 | 91,95 | 93,91 | 91,40 | 92,28 | 0,37% | 3.397.167,00 |
| 05.08.2024 | 92,99 | 92,99 | 90,04 | 91,94 | -2,56% | 4.398.417,00 |
| 02.08.2024 | 95,42 | 95,79 | 93,20 | 94,36 | -2,01% | 4.074.093,00 |
| 01.08.2024 | 98,25 | 99,47 | 95,09 | 96,30 | -2,34% | 4.128.227,00 |