104,445$
-1,89%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 107,77 | 111,07 | 107,70 | 109,56 | 2,16% | 3.220.177,00 |
| 06.01.2025 | 105,63 | 108,66 | 105,14 | 107,24 | 2,23% | 2.227.286,00 |
| 03.01.2025 | 104,28 | 105,15 | 102,76 | 104,90 | 1,43% | 1.937.160,00 |
| 02.01.2025 | 104,97 | 105,60 | 102,93 | 103,42 | -0,58% | 1.371.448,00 |
| 31.12.2024 | 104,23 | 104,48 | 103,40 | 104,02 | 0,40% | 1.311.385,00 |
| 30.12.2024 | 104,12 | 104,13 | 102,64 | 103,61 | -0,92% | 1.608.671,00 |
| 27.12.2024 | 104,54 | 105,75 | 103,39 | 104,57 | -0,82% | 1.640.105,00 |
| 26.12.2024 | 105,18 | 105,73 | 104,36 | 105,43 | 0,24% | 940.817,00 |
| 24.12.2024 | 104,70 | 105,25 | 103,77 | 105,18 | 0,46% | 978.912,00 |
| 23.12.2024 | 105,02 | 105,32 | 104,01 | 104,70 | -0,59% | 1.897.811,00 |
| 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 |