117,712$
2,90%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 115,98 | 118,76 | 114,74 | 118,00 | 3,15% | - |
| 03.06.2026 | 113,30 | 115,80 | 112,73 | 114,39 | 1,33% | 3.094.723,00 |
| 02.06.2026 | 109,82 | 114,05 | 109,82 | 112,89 | 3,12% | 2.595.470,00 |
| 01.06.2026 | 108,88 | 109,70 | 106,77 | 109,47 | -0,82% | 3.338.820,00 |
| 29.05.2026 | 110,16 | 112,21 | 110,16 | 110,37 | -1,65% | 3.645.283,00 |
| 28.05.2026 | 111,60 | 113,07 | 110,61 | 112,22 | -0,03% | 2.117.061,00 |
| 27.05.2026 | 112,61 | 113,82 | 112,03 | 112,25 | 0,21% | 2.941.143,00 |
| 26.05.2026 | 110,97 | 112,02 | 110,23 | 112,01 | 2,43% | 2.728.423,00 |
| 22.05.2026 | 109,51 | 109,96 | 108,46 | 109,35 | 0,02% | 2.403.602,00 |
| 21.05.2026 | 110,74 | 110,74 | 107,78 | 109,33 | -2,07% | 3.370.484,00 |
| 20.05.2026 | 109,53 | 112,35 | 108,60 | 111,64 | 2,08% | 2.774.254,00 |
| 19.05.2026 | 110,97 | 111,02 | 108,73 | 109,36 | -2,08% | 2.764.976,00 |
| 18.05.2026 | 110,90 | 111,84 | 109,50 | 111,68 | 1,23% | 2.863.936,00 |
| 15.05.2026 | 112,08 | 112,35 | 109,83 | 110,32 | -2,00% | 2.732.613,00 |
| 14.05.2026 | 112,45 | 113,25 | 111,93 | 112,57 | 0,73% | 2.229.151,00 |
| 13.05.2026 | 112,46 | 113,13 | 111,56 | 111,75 | -1,13% | 1.965.255,00 |
| 12.05.2026 | 112,81 | 113,38 | 111,23 | 113,03 | 0,06% | 2.079.479,00 |
| 11.05.2026 | 114,16 | 114,56 | 112,24 | 112,96 | -1,18% | 2.440.556,00 |
| 08.05.2026 | 114,75 | 114,92 | 113,56 | 114,31 | 0,24% | 2.028.856,00 |
| 07.05.2026 | 116,26 | 117,39 | 113,97 | 114,04 | -2,12% | 2.358.444,00 |
| 06.05.2026 | 115,49 | 117,10 | 114,82 | 116,51 | 2,72% | 2.869.951,00 |
| 05.05.2026 | 114,82 | 115,04 | 112,69 | 113,42 | -0,83% | 2.633.083,00 |
| 04.05.2026 | 115,29 | 116,57 | 113,87 | 114,37 | -1,47% | 2.472.557,00 |
| 01.05.2026 | 118,70 | 118,99 | 116,02 | 116,08 | -2,29% | 2.692.894,00 |
| 30.04.2026 | 118,46 | 120,22 | 118,12 | 118,80 | 0,53% | 2.821.704,00 |
| 29.04.2026 | 119,60 | 121,70 | 117,87 | 118,17 | -1,20% | 3.402.931,00 |
| 28.04.2026 | 128,30 | 128,30 | 118,42 | 119,61 | -5,97% | 6.218.806,00 |
| 27.04.2026 | 125,71 | 128,58 | 125,56 | 127,20 | 0,16% | 4.051.001,00 |
| 24.04.2026 | 126,61 | 127,73 | 125,20 | 127,00 | 0,04% | 2.725.047,00 |
| 23.04.2026 | 126,46 | 128,71 | 126,11 | 126,95 | 1,34% | 3.322.779,00 |
| 22.04.2026 | 126,54 | 127,89 | 124,53 | 125,27 | -0,74% | 2.317.466,00 |
| 21.04.2026 | 128,19 | 129,31 | 125,25 | 126,21 | -1,64% | 2.985.738,00 |
| 20.04.2026 | 126,11 | 128,49 | 125,62 | 128,31 | 1,63% | 2.259.134,00 |
| 17.04.2026 | 125,85 | 127,89 | 125,00 | 126,25 | 1,51% | 3.076.701,00 |
| 16.04.2026 | 123,10 | 125,00 | 123,10 | 124,37 | 0,73% | 2.789.036,00 |
| 15.04.2026 | 125,24 | 125,27 | 121,81 | 123,47 | -1,56% | 2.974.989,00 |
| 14.04.2026 | 127,01 | 127,09 | 123,61 | 125,43 | -1,54% | 3.169.654,00 |
| 13.04.2026 | 127,19 | 127,50 | 125,80 | 127,39 | 0,16% | 2.332.223,00 |
| 10.04.2026 | 127,25 | 127,94 | 126,47 | 127,19 | 0,13% | 2.468.191,00 |
| 09.04.2026 | 124,18 | 127,30 | 123,72 | 127,03 | 2,28% | 2.331.812,00 |
| 08.04.2026 | 120,30 | 124,43 | 120,30 | 124,20 | 5,07% | 3.011.109,00 |
| 07.04.2026 | 117,68 | 118,46 | 117,00 | 118,21 | -0,09% | 1.780.259,00 |
| 06.04.2026 | 117,88 | 118,69 | 117,44 | 118,32 | 0,00% | 2.095.083,00 |
| 02.04.2026 | 115,72 | 118,59 | 115,24 | 118,32 | 0,57% | 2.068.388,00 |
| 01.04.2026 | 115,78 | 118,00 | 115,78 | 117,65 | 1,86% | 2.646.363,00 |
| 31.03.2026 | 113,77 | 116,39 | 113,11 | 115,50 | 2,72% | 2.459.989,00 |
| 30.03.2026 | 114,01 | 114,01 | 112,03 | 112,44 | -0,27% | 2.193.613,00 |
| 27.03.2026 | 115,19 | 115,23 | 112,54 | 112,75 | -2,24% | 2.377.108,00 |
| 26.03.2026 | 116,09 | 117,07 | 115,04 | 115,33 | -0,87% | 2.492.712,00 |
| 25.03.2026 | 116,97 | 117,59 | 116,21 | 116,34 | 0,47% | 2.967.913,00 |
| 24.03.2026 | 113,11 | 117,02 | 112,99 | 115,80 | 1,29% | 1.860.478,00 |
| 23.03.2026 | 114,55 | 115,08 | 112,85 | 114,32 | 2,75% | 2.848.582,00 |
| 20.03.2026 | 112,62 | 113,37 | 110,36 | 111,26 | -1,41% | 5.411.862,00 |
| 19.03.2026 | 114,17 | 114,77 | 112,16 | 112,85 | -1,60% | 2.520.769,00 |
| 18.03.2026 | 115,43 | 116,00 | 114,00 | 114,69 | -0,64% | 1.727.421,00 |
| 17.03.2026 | 115,86 | 116,69 | 114,50 | 115,43 | -0,17% | 1.867.395,00 |
| 16.03.2026 | 116,23 | 116,51 | 114,15 | 115,63 | 0,25% | 2.603.662,00 |
| 13.03.2026 | 117,82 | 118,09 | 114,94 | 115,34 | -1,27% | 2.629.933,00 |
| 12.03.2026 | 117,33 | 118,88 | 116,68 | 116,82 | -1,10% | 2.690.607,00 |
| 11.03.2026 | 118,30 | 118,57 | 116,78 | 118,12 | -0,76% | 1.812.113,00 |
| 10.03.2026 | 120,27 | 121,20 | 118,79 | 119,02 | -1,37% | 2.121.531,00 |
| 09.03.2026 | 118,79 | 121,17 | 116,55 | 120,67 | 0,20% | 3.456.299,00 |
| 06.03.2026 | 120,87 | 121,78 | 119,94 | 120,43 | -2,36% | 3.453.294,00 |
| 05.03.2026 | 123,19 | 123,55 | 121,11 | 123,34 | -1,26% | 3.668.361,00 |
| 04.03.2026 | 124,56 | 126,08 | 123,75 | 124,92 | 3,08% | 4.787.649,00 |
| 03.03.2026 | 123,05 | 123,05 | 120,58 | 121,19 | -2,60% | 2.648.653,00 |
| 02.03.2026 | 124,64 | 125,41 | 122,12 | 124,43 | -1,32% | 2.524.726,00 |
| 27.02.2026 | 123,09 | 126,17 | 122,67 | 126,09 | 1,62% | 5.248.898,00 |
| 26.02.2026 | 125,17 | 126,06 | 123,66 | 124,08 | -0,40% | 3.546.878,00 |
| 25.02.2026 | 126,71 | 127,24 | 123,89 | 124,58 | -1,32% | 3.830.115,00 |
| 24.02.2026 | 125,93 | 127,17 | 125,53 | 126,25 | 0,15% | 3.375.590,00 |
| 23.02.2026 | 127,84 | 129,96 | 125,04 | 126,06 | -1,87% | 2.461.220,00 |
| 20.02.2026 | 124,14 | 128,48 | 123,82 | 128,46 | 2,85% | 3.452.150,00 |
| 19.02.2026 | 125,12 | 125,33 | 124,00 | 124,90 | -0,22% | 3.799.157,00 |
| 18.02.2026 | 126,81 | 127,17 | 124,90 | 125,17 | -1,07% | 3.285.218,00 |
| 17.02.2026 | 126,81 | 127,75 | 125,98 | 126,52 | -0,38% | 2.850.242,00 |
| 13.02.2026 | 124,80 | 127,59 | 124,40 | 127,00 | 1,73% | 3.367.611,00 |
| 12.02.2026 | 130,37 | 130,70 | 124,67 | 124,84 | -3,58% | 3.784.899,00 |
| 11.02.2026 | 126,73 | 130,19 | 126,63 | 129,48 | 1,90% | 3.286.753,00 |
| 10.02.2026 | 127,18 | 128,00 | 126,40 | 127,07 | -0,15% | 2.281.631,00 |
| 09.02.2026 | 126,73 | 127,74 | 125,31 | 127,26 | -0,07% | 3.069.303,00 |
| 06.02.2026 | 127,62 | 128,94 | 126,34 | 127,35 | -0,05% | 4.392.346,00 |
| 05.02.2026 | 128,10 | 128,77 | 126,44 | 127,42 | -1,06% | 4.253.330,00 |
| 04.02.2026 | 129,22 | 131,88 | 127,98 | 128,78 | 0,69% | 6.078.120,00 |
| 03.02.2026 | 124,85 | 128,42 | 124,85 | 127,90 | 2,64% | 4.138.226,00 |
| 02.02.2026 | 122,04 | 124,71 | 121,84 | 124,61 | 1,38% | 2.944.728,00 |
| 30.01.2026 | 121,89 | 123,27 | 120,88 | 122,91 | -0,33% | 2.373.966,00 |
| 29.01.2026 | 123,24 | 124,16 | 121,75 | 123,32 | 0,21% | 4.478.526,00 |
| 28.01.2026 | 122,61 | 125,36 | 122,11 | 123,06 | 1,86% | 3.930.880,00 |
| 27.01.2026 | 116,50 | 121,44 | 116,50 | 120,81 | -1,06% | 5.224.533,00 |
| 26.01.2026 | 121,69 | 122,56 | 120,28 | 122,11 | 0,09% | 3.142.727,00 |
| 23.01.2026 | 123,27 | 123,79 | 121,41 | 122,00 | -1,26% | 2.354.963,00 |
| 22.01.2026 | 123,62 | 124,53 | 122,84 | 123,56 | 0,24% | 2.810.262,00 |
| 21.01.2026 | 120,04 | 123,99 | 119,95 | 123,26 | 3,25% | 3.005.833,00 |
| 20.01.2026 | 119,81 | 120,76 | 118,88 | 119,38 | -0,67% | 2.124.343,00 |
| 19.01.2026 | 120,13 | 120,24 | 119,98 | 120,19 | -0,97% | - |
| 16.01.2026 | 121,98 | 121,99 | 120,38 | 121,36 | -0,46% | 3.325.891,00 |
| 15.01.2026 | 120,03 | 122,65 | 119,48 | 121,92 | 2,43% | 3.561.519,00 |
| 14.01.2026 | 119,45 | 120,53 | 118,58 | 119,03 | -0,33% | 3.365.052,00 |
| 13.01.2026 | 118,46 | 119,64 | 117,44 | 119,43 | 0,82% | 2.706.488,00 |