124,796$
-0,39%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 125,00 | 126,28 | 124,38 | 124,78 | -0,40% | 1.210.495,00 |
| 05.09.2024 | 126,92 | 127,03 | 124,90 | 125,28 | -1,10% | 1.076.815,00 |
| 04.09.2024 | 128,06 | 128,63 | 126,48 | 126,67 | -1,00% | 965.693,00 |
| 03.09.2024 | 128,74 | 129,85 | 127,55 | 127,95 | -1,37% | 1.451.183,00 |
| 30.08.2024 | 129,60 | 130,45 | 128,41 | 129,73 | 0,69% | 2.175.023,00 |
| 29.08.2024 | 128,39 | 129,48 | 127,15 | 128,84 | 0,94% | 962.853,00 |
| 28.08.2024 | 127,14 | 128,36 | 126,96 | 127,64 | 0,42% | 993.483,00 |
| 27.08.2024 | 126,87 | 127,67 | 126,60 | 127,11 | 0,17% | 936.726,00 |
| 26.08.2024 | 126,94 | 127,95 | 126,55 | 126,90 | 0,29% | 618.873,00 |
| 23.08.2024 | 125,47 | 127,12 | 125,34 | 126,53 | 1,09% | 1.092.894,00 |
| 22.08.2024 | 125,36 | 125,59 | 124,46 | 125,16 | 0,17% | 1.048.749,00 |
| 21.08.2024 | 123,66 | 125,06 | 123,22 | 124,95 | 1,59% | 1.060.626,00 |
| 20.08.2024 | 122,90 | 123,60 | 122,47 | 123,00 | -0,20% | 715.430,00 |
| 19.08.2024 | 122,77 | 123,41 | 122,31 | 123,25 | 0,69% | 1.078.527,00 |
| 16.08.2024 | 121,86 | 122,52 | 120,85 | 122,40 | 0,27% | 2.562.143,00 |
| 15.08.2024 | 121,29 | 122,73 | 120,80 | 122,07 | 1,84% | 1.273.619,00 |
| 14.08.2024 | 119,21 | 120,37 | 118,57 | 119,87 | 0,51% | 1.348.771,00 |
| 13.08.2024 | 118,72 | 119,78 | 118,09 | 119,26 | 0,73% | 1.497.339,00 |
| 12.08.2024 | 118,54 | 119,26 | 118,14 | 118,40 | -0,70% | 1.397.182,00 |
| 09.08.2024 | 119,02 | 120,05 | 118,41 | 119,24 | 0,01% | 1.092.940,00 |
| 08.08.2024 | 118,94 | 120,30 | 118,92 | 119,23 | 0,77% | 1.601.827,00 |
| 07.08.2024 | 119,83 | 121,76 | 118,07 | 118,32 | -0,62% | 2.159.852,00 |
| 06.08.2024 | 119,22 | 121,44 | 118,96 | 119,06 | -0,28% | 2.536.541,00 |
| 05.08.2024 | 122,19 | 122,19 | 118,96 | 119,39 | -3,30% | 1.739.161,00 |
| 02.08.2024 | 125,58 | 125,58 | 122,50 | 123,46 | -1,92% | 1.250.185,00 |
| 01.08.2024 | 127,62 | 128,38 | 125,17 | 125,88 | -0,87% | 1.463.814,00 |
| 31.07.2024 | 127,85 | 128,62 | 126,35 | 126,98 | -0,18% | 2.236.525,00 |
| 30.07.2024 | 126,84 | 128,05 | 126,84 | 127,21 | -0,41% | 1.507.408,00 |
| 29.07.2024 | 127,35 | 128,58 | 126,92 | 127,74 | 0,15% | 1.265.259,00 |
| 26.07.2024 | 126,23 | 127,61 | 125,56 | 127,55 | 1,28% | 1.579.781,00 |
| 25.07.2024 | 125,33 | 127,56 | 124,87 | 125,94 | 0,56% | 1.497.293,00 |
| 24.07.2024 | 127,00 | 127,29 | 125,13 | 125,24 | -1,17% | 1.639.580,00 |
| 23.07.2024 | 128,43 | 128,63 | 126,54 | 126,72 | -1,29% | 1.624.655,00 |
| 22.07.2024 | 128,70 | 129,43 | 126,90 | 128,37 | 0,26% | 1.608.278,00 |
| 19.07.2024 | 127,50 | 129,07 | 126,41 | 128,04 | -2,79% | 4.342.564,00 |
| 18.07.2024 | 132,74 | 135,57 | 131,58 | 131,71 | -1,53% | 2.434.600,00 |
| 17.07.2024 | 133,01 | 135,00 | 132,66 | 133,76 | 0,40% | 2.259.047,00 |
| 16.07.2024 | 131,33 | 133,84 | 131,15 | 133,23 | 1,80% | 1.720.911,00 |
| 15.07.2024 | 130,28 | 132,63 | 130,28 | 130,88 | 0,20% | 1.546.206,00 |
| 12.07.2024 | 130,56 | 131,35 | 129,84 | 130,62 | 0,70% | 950.524,00 |
| 11.07.2024 | 128,12 | 129,84 | 127,60 | 129,71 | 2,42% | 1.235.733,00 |
| 10.07.2024 | 126,50 | 126,88 | 125,30 | 126,64 | 1,10% | 1.147.446,00 |
| 09.07.2024 | 126,67 | 126,97 | 125,17 | 125,26 | -1,37% | 1.071.254,00 |
| 08.07.2024 | 125,88 | 127,11 | 125,88 | 127,00 | 1,41% | 1.245.197,00 |
| 05.07.2024 | 124,52 | 125,44 | 124,04 | 125,23 | 0,29% | 1.123.179,00 |
| 03.07.2024 | 124,97 | 125,68 | 124,48 | 124,87 | -0,01% | 703.007,00 |
| 02.07.2024 | 124,02 | 125,39 | 123,67 | 124,88 | 0,73% | 1.284.065,00 |
| 01.07.2024 | 126,01 | 126,43 | 123,66 | 123,98 | -1,52% | 1.202.736,00 |
| 28.06.2024 | 124,88 | 126,14 | 124,66 | 125,89 | 0,79% | 2.585.591,00 |
| 27.06.2024 | 125,29 | 125,63 | 124,74 | 124,90 | -0,28% | 1.056.184,00 |
| 26.06.2024 | 124,37 | 125,90 | 123,84 | 125,25 | 0,02% | 1.927.288,00 |
| 25.06.2024 | 127,39 | 127,52 | 124,48 | 125,22 | -2,29% | 2.146.909,00 |
| 24.06.2024 | 128,77 | 130,35 | 128,07 | 128,15 | -0,34% | 1.721.362,00 |
| 21.06.2024 | 128,40 | 128,92 | 126,57 | 128,59 | 0,10% | 1.971.814,00 |
| 20.06.2024 | 127,14 | 130,09 | 127,14 | 128,46 | 0,47% | 1.321.111,00 |
| 18.06.2024 | 128,18 | 128,92 | 127,13 | 127,86 | -0,32% | 1.062.904,00 |
| 17.06.2024 | 127,06 | 128,39 | 126,08 | 128,27 | 0,75% | 1.185.297,00 |
| 14.06.2024 | 128,33 | 128,73 | 126,10 | 127,32 | -1,90% | 1.156.865,00 |
| 13.06.2024 | 129,91 | 130,15 | 128,53 | 129,79 | -0,48% | 938.722,00 |
| 12.06.2024 | 131,73 | 132,21 | 129,80 | 130,41 | 0,65% | 1.293.018,00 |
| 11.06.2024 | 128,26 | 130,11 | 127,43 | 129,57 | 0,86% | 1.543.584,00 |
| 10.06.2024 | 128,07 | 128,71 | 127,26 | 128,46 | 0,04% | 1.037.043,00 |
| 07.06.2024 | 129,43 | 129,52 | 128,02 | 128,41 | -1,69% | 1.630.476,00 |
| 06.06.2024 | 132,91 | 133,42 | 130,47 | 130,62 | -1,94% | 1.606.496,00 |
| 05.06.2024 | 131,70 | 133,38 | 130,76 | 133,21 | 1,16% | 1.260.619,00 |
| 04.06.2024 | 131,07 | 132,92 | 130,96 | 131,68 | 0,02% | 1.603.048,00 |
| 03.06.2024 | 131,40 | 132,16 | 129,89 | 131,66 | 0,19% | 1.563.581,00 |
| 31.05.2024 | 129,10 | 131,99 | 128,50 | 131,41 | 1,77% | 3.835.704,00 |
| 30.05.2024 | 127,38 | 129,18 | 127,13 | 129,12 | 1,55% | 1.322.189,00 |
| 29.05.2024 | 128,33 | 128,80 | 127,10 | 127,15 | -1,89% | 1.016.076,00 |
| 28.05.2024 | 131,31 | 131,64 | 129,26 | 129,60 | -1,38% | 1.560.981,00 |
| 24.05.2024 | 131,49 | 132,40 | 130,91 | 131,42 | 0,31% | 929.256,00 |
| 23.05.2024 | 134,66 | 135,43 | 130,88 | 131,02 | -2,73% | 1.293.692,00 |
| 22.05.2024 | 132,98 | 134,75 | 132,98 | 134,70 | 0,73% | 1.746.356,00 |
| 21.05.2024 | 133,78 | 134,13 | 133,18 | 133,73 | -0,03% | 989.369,00 |
| 20.05.2024 | 134,19 | 135,23 | 133,50 | 133,77 | -0,50% | 1.146.706,00 |
| 17.05.2024 | 135,32 | 135,87 | 133,76 | 134,44 | -0,25% | 1.336.858,00 |
| 16.05.2024 | 135,00 | 135,78 | 134,70 | 134,78 | -0,19% | 1.115.356,00 |
| 15.05.2024 | 136,02 | 136,80 | 134,75 | 135,04 | -0,25% | 918.349,00 |
| 14.05.2024 | 136,07 | 136,89 | 135,14 | 135,38 | -0,27% | 1.051.027,00 |
| 13.05.2024 | 135,80 | 136,21 | 135,35 | 135,74 | 0,30% | 770.767,00 |
| 10.05.2024 | 135,60 | 136,21 | 135,22 | 135,33 | 0,73% | 1.079.113,00 |
| 09.05.2024 | 133,36 | 134,73 | 132,79 | 134,35 | 0,69% | 1.273.828,00 |
| 08.05.2024 | 133,25 | 133,71 | 132,77 | 133,43 | -0,58% | 1.372.115,00 |
| 07.05.2024 | 133,75 | 135,00 | 133,40 | 134,21 | 0,88% | 1.134.395,00 |
| 06.05.2024 | 133,74 | 134,17 | 132,38 | 133,04 | 0,09% | 1.159.475,00 |
| 03.05.2024 | 133,84 | 134,45 | 132,25 | 132,92 | 0,51% | 1.303.659,00 |
| 02.05.2024 | 131,78 | 133,02 | 130,61 | 132,25 | 0,99% | 2.816.335,00 |
| 01.05.2024 | 129,53 | 132,86 | 129,33 | 130,95 | 1,51% | 2.084.889,00 |
| 30.04.2024 | 129,78 | 130,88 | 128,78 | 129,00 | -1,33% | 2.208.167,00 |
| 29.04.2024 | 130,70 | 131,47 | 130,33 | 130,74 | 0,45% | 859.567,00 |
| 26.04.2024 | 129,69 | 130,96 | 129,00 | 130,16 | 0,72% | 1.370.846,00 |
| 25.04.2024 | 129,88 | 129,92 | 128,26 | 129,23 | -0,99% | 1.764.069,00 |
| 24.04.2024 | 129,94 | 130,94 | 129,91 | 130,52 | 0,07% | 1.896.306,00 |
| 23.04.2024 | 130,42 | 131,65 | 129,43 | 130,43 | -0,56% | 2.730.643,00 |
| 22.04.2024 | 130,35 | 131,25 | 129,23 | 131,16 | 0,20% | 2.460.691,00 |
| 19.04.2024 | 133,01 | 134,65 | 129,55 | 130,90 | -3,12% | 4.643.208,00 |
| 18.04.2024 | 136,03 | 136,39 | 134,16 | 135,11 | 0,11% | 2.318.926,00 |
| 17.04.2024 | 134,90 | 135,49 | 134,17 | 134,96 | 1,09% | 1.735.434,00 |
| 16.04.2024 | 134,21 | 135,02 | 133,48 | 133,51 | -1,12% | 1.822.114,00 |