113,769$
-0,80%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 115,55 | 115,60 | 111,49 | 113,76 | -0,81% | - |
| 10.03.2025 | 114,00 | 117,88 | 114,00 | 114,69 | -0,68% | 2.496.616,00 |
| 07.03.2025 | 114,34 | 116,46 | 113,68 | 115,48 | 0,10% | 2.170.716,00 |
| 06.03.2025 | 113,81 | 116,46 | 113,32 | 115,37 | 1,12% | 2.661.291,00 |
| 05.03.2025 | 109,94 | 114,75 | 109,81 | 114,09 | 4,39% | 3.159.187,00 |
| 04.03.2025 | 111,32 | 111,75 | 109,15 | 109,29 | -2,18% | 2.950.740,00 |
| 03.03.2025 | 114,95 | 115,52 | 111,49 | 111,72 | -1,32% | 2.401.227,00 |
| 28.02.2025 | 114,11 | 115,80 | 112,12 | 113,22 | -0,40% | 3.362.241,00 |
| 27.02.2025 | 114,70 | 115,63 | 113,58 | 113,68 | -1,18% | 1.581.030,00 |
| 26.02.2025 | 114,58 | 115,79 | 113,61 | 115,04 | 0,57% | 1.450.661,00 |
| 25.02.2025 | 114,14 | 115,39 | 113,50 | 114,39 | 0,76% | 2.263.934,00 |
| 24.02.2025 | 114,99 | 115,20 | 113,46 | 113,53 | -1,11% | 1.393.687,00 |
| 21.02.2025 | 117,55 | 117,83 | 114,29 | 114,80 | -2,62% | 2.447.796,00 |
| 20.02.2025 | 116,50 | 118,11 | 116,06 | 117,89 | 0,94% | 1.627.140,00 |
| 19.02.2025 | 116,68 | 118,00 | 115,45 | 116,79 | -2,07% | 1.681.055,00 |
| 18.02.2025 | 117,65 | 119,29 | 117,30 | 119,26 | 1,03% | 1.550.166,00 |
| 17.02.2025 | 118,05 | 118,05 | 117,91 | 118,05 | 0,25% | - |
| 14.02.2025 | 118,35 | 119,12 | 117,68 | 117,75 | -0,14% | 1.677.204,00 |
| 13.02.2025 | 115,39 | 118,11 | 115,21 | 117,92 | 2,72% | 1.935.072,00 |
| 12.02.2025 | 113,19 | 115,50 | 112,75 | 114,80 | -0,10% | 1.629.626,00 |
| 11.02.2025 | 114,09 | 115,23 | 113,78 | 114,91 | 0,69% | 1.059.140,00 |
| 10.02.2025 | 115,40 | 115,57 | 114,07 | 114,12 | -0,63% | 1.571.507,00 |
| 07.02.2025 | 116,15 | 116,15 | 114,33 | 114,84 | -0,91% | 1.533.552,00 |
| 06.02.2025 | 113,18 | 116,38 | 112,03 | 115,90 | 2,96% | 3.241.205,00 |
| 05.02.2025 | 111,68 | 112,80 | 111,00 | 112,57 | 1,17% | 2.154.246,00 |
| 04.02.2025 | 113,35 | 113,67 | 111,06 | 111,27 | -0,64% | 2.401.839,00 |
| 03.02.2025 | 113,86 | 114,00 | 110,20 | 111,99 | -2,94% | 3.221.189,00 |
| 31.01.2025 | 115,00 | 117,58 | 114,79 | 115,38 | -6,00% | 4.237.895,00 |
| 30.01.2025 | 122,73 | 123,30 | 121,51 | 122,75 | 0,30% | 2.774.455,00 |
| 29.01.2025 | 122,00 | 123,52 | 121,97 | 122,38 | -0,51% | 1.969.893,00 |
| 28.01.2025 | 123,62 | 124,54 | 122,92 | 123,01 | -1,03% | 1.497.920,00 |
| 27.01.2025 | 122,90 | 124,66 | 122,66 | 124,29 | 1,23% | 3.090.911,00 |
| 24.01.2025 | 124,12 | 124,74 | 122,54 | 122,78 | -0,57% | 1.731.363,00 |
| 23.01.2025 | 122,83 | 124,07 | 122,76 | 123,48 | 0,50% | 1.433.960,00 |
| 22.01.2025 | 123,06 | 123,88 | 122,49 | 122,87 | -0,41% | 2.028.706,00 |
| 21.01.2025 | 121,30 | 123,66 | 121,06 | 123,37 | 2,60% | 2.267.919,00 |
| 17.01.2025 | 120,09 | 121,16 | 119,72 | 120,24 | 0,54% | 2.686.311,00 |
| 16.01.2025 | 117,74 | 119,61 | 117,10 | 119,60 | 1,73% | 1.443.130,00 |
| 15.01.2025 | 118,86 | 119,03 | 116,85 | 117,57 | 0,89% | 2.021.882,00 |
| 14.01.2025 | 115,84 | 116,61 | 115,25 | 116,53 | 1,51% | 1.891.887,00 |
| 13.01.2025 | 113,44 | 115,17 | 113,00 | 114,80 | 1,43% | 2.115.830,00 |
| 10.01.2025 | 114,20 | 114,70 | 113,14 | 113,18 | -2,17% | 1.475.686,00 |
| 08.01.2025 | 115,16 | 115,88 | 113,92 | 115,69 | -0,15% | 1.394.514,00 |
| 07.01.2025 | 115,19 | 118,36 | 114,86 | 115,86 | 0,69% | 1.988.123,00 |
| 06.01.2025 | 114,97 | 116,70 | 114,52 | 115,07 | 0,70% | 2.741.630,00 |
| 03.01.2025 | 115,20 | 115,63 | 113,49 | 114,27 | -1,00% | 2.285.628,00 |
| 02.01.2025 | 119,01 | 119,79 | 115,34 | 115,42 | -3,37% | 2.692.093,00 |
| 31.12.2024 | 119,59 | 120,27 | 118,75 | 119,45 | 0,30% | 1.052.870,00 |
| 30.12.2024 | 119,55 | 119,77 | 118,50 | 119,09 | -1,07% | 1.813.076,00 |
| 27.12.2024 | 120,42 | 121,93 | 119,94 | 120,38 | -0,70% | 993.129,00 |
| 26.12.2024 | 120,37 | 121,37 | 120,05 | 121,23 | 0,21% | 1.021.620,00 |
| 24.12.2024 | 120,08 | 121,23 | 119,56 | 120,98 | 0,69% | 539.027,00 |
| 23.12.2024 | 119,95 | 120,42 | 118,83 | 120,15 | -0,05% | 1.470.814,00 |
| 20.12.2024 | 119,26 | 121,78 | 118,58 | 120,21 | 0,58% | 3.884.579,00 |
| 19.12.2024 | 120,97 | 122,00 | 119,41 | 119,52 | -1,43% | 3.493.546,00 |
| 18.12.2024 | 122,17 | 124,81 | 121,22 | 121,25 | -0,66% | 3.589.478,00 |
| 17.12.2024 | 122,04 | 123,07 | 121,25 | 122,06 | -0,47% | 2.081.757,00 |
| 16.12.2024 | 123,77 | 124,87 | 122,63 | 122,64 | -1,23% | 1.963.818,00 |
| 13.12.2024 | 123,26 | 124,29 | 122,18 | 124,17 | 0,12% | 2.277.567,00 |
| 12.12.2024 | 122,84 | 124,10 | 122,45 | 124,02 | 1,17% | 1.717.313,00 |
| 11.12.2024 | 125,61 | 125,71 | 122,45 | 122,59 | -2,26% | 2.087.530,00 |
| 10.12.2024 | 126,42 | 126,53 | 123,51 | 125,42 | -1,14% | 2.139.467,00 |
| 09.12.2024 | 126,25 | 130,05 | 125,85 | 126,86 | 1,03% | 3.125.592,00 |
| 06.12.2024 | 126,35 | 126,75 | 124,52 | 125,57 | 0,06% | 2.500.559,00 |
| 05.12.2024 | 126,84 | 127,01 | 124,31 | 125,50 | -1,05% | 3.389.713,00 |
| 04.12.2024 | 125,47 | 127,04 | 125,29 | 126,83 | 0,52% | 3.088.918,00 |
| 03.12.2024 | 126,65 | 126,75 | 124,75 | 126,18 | 0,17% | 2.536.600,00 |
| 02.12.2024 | 124,45 | 126,19 | 123,85 | 125,97 | 1,29% | 1.993.807,00 |
| 29.11.2024 | 123,46 | 124,54 | 123,19 | 124,37 | 0,75% | 770.069,00 |
| 27.11.2024 | 123,30 | 125,05 | 123,23 | 123,45 | 0,08% | 984.876,00 |
| 26.11.2024 | 125,13 | 125,21 | 122,93 | 123,35 | -1,94% | 979.969,00 |
| 25.11.2024 | 123,16 | 126,09 | 123,16 | 125,79 | 2,56% | 1.940.448,00 |
| 22.11.2024 | 122,37 | 123,23 | 122,03 | 122,65 | -0,02% | 1.173.739,00 |
| 21.11.2024 | 121,30 | 122,78 | 120,76 | 122,68 | 1,15% | 1.017.183,00 |
| 20.11.2024 | 121,38 | 121,55 | 120,29 | 121,29 | 0,17% | 1.220.180,00 |
| 19.11.2024 | 122,39 | 122,51 | 120,95 | 121,08 | -1,90% | 1.246.187,00 |
| 18.11.2024 | 122,99 | 124,93 | 122,86 | 123,42 | 0,73% | 1.786.098,00 |
| 15.11.2024 | 123,16 | 123,91 | 122,24 | 122,53 | -0,80% | 1.625.453,00 |
| 14.11.2024 | 123,62 | 123,95 | 122,50 | 123,52 | 0,08% | 1.285.998,00 |
| 13.11.2024 | 121,96 | 123,56 | 121,57 | 123,42 | 1,37% | 1.430.272,00 |
| 12.11.2024 | 124,77 | 125,11 | 121,69 | 121,75 | -3,34% | 1.435.019,00 |
| 11.11.2024 | 126,12 | 126,96 | 125,53 | 125,96 | 0,35% | 839.902,00 |
| 08.11.2024 | 125,02 | 126,50 | 125,02 | 125,52 | -0,37% | 1.222.932,00 |
| 07.11.2024 | 126,29 | 126,95 | 125,85 | 125,98 | 0,17% | 1.065.398,00 |
| 06.11.2024 | 128,17 | 128,56 | 124,36 | 125,76 | 0,89% | 3.123.382,00 |
| 05.11.2024 | 123,77 | 124,84 | 123,12 | 124,65 | -0,17% | 1.315.466,00 |
| 04.11.2024 | 125,27 | 126,38 | 124,34 | 124,86 | 0,36% | 874.281,00 |
| 01.11.2024 | 124,66 | 125,17 | 123,96 | 124,41 | -0,08% | 1.886.039,00 |
| 31.10.2024 | 125,76 | 126,32 | 124,47 | 124,51 | -0,92% | 2.201.699,00 |
| 30.10.2024 | 126,50 | 127,55 | 125,50 | 125,67 | -0,67% | 1.971.572,00 |
| 29.10.2024 | 125,96 | 127,25 | 125,87 | 126,52 | -0,68% | 1.418.086,00 |
| 28.10.2024 | 128,02 | 128,39 | 127,10 | 127,38 | 0,74% | 1.255.805,00 |
| 25.10.2024 | 127,32 | 127,83 | 126,36 | 126,45 | -0,62% | 853.010,00 |
| 24.10.2024 | 126,76 | 127,69 | 125,65 | 127,24 | 0,76% | 1.305.023,00 |
| 23.10.2024 | 126,30 | 126,80 | 125,32 | 126,28 | -0,25% | 1.317.104,00 |
| 22.10.2024 | 128,41 | 128,88 | 126,06 | 126,60 | -1,72% | 1.174.096,00 |
| 21.10.2024 | 130,53 | 131,24 | 128,61 | 128,82 | -1,61% | 1.291.691,00 |
| 18.10.2024 | 131,93 | 132,18 | 130,02 | 130,93 | -0,33% | 2.174.631,00 |
| 17.10.2024 | 131,56 | 132,16 | 128,75 | 131,36 | 0,77% | 2.104.948,00 |
| 16.10.2024 | 130,01 | 131,84 | 129,96 | 130,36 | 0,38% | 2.022.583,00 |