145,335$
0,40%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 146,41 | 147,20 | 143,76 | 144,76 | -0,87% | 238.382,00 |
| 12.03.2025 | 147,84 | 148,24 | 145,56 | 146,03 | -1,26% | 299.729,00 |
| 11.03.2025 | 150,34 | 150,56 | 147,27 | 147,89 | -1,78% | 304.021,00 |
| 10.03.2025 | 150,96 | 154,00 | 150,24 | 150,57 | -1,45% | 391.055,00 |
| 07.03.2025 | 150,51 | 153,36 | 149,18 | 152,78 | 1,08% | 480.214,00 |
| 06.03.2025 | 148,14 | 151,50 | 147,06 | 151,15 | 1,83% | 471.738,00 |
| 05.03.2025 | 146,12 | 148,85 | 146,05 | 148,44 | 1,71% | 445.078,00 |
| 04.03.2025 | 145,86 | 147,95 | 145,14 | 145,94 | -0,44% | 490.119,00 |
| 03.03.2025 | 146,88 | 148,84 | 145,69 | 146,59 | -0,11% | 394.119,00 |
| 28.02.2025 | 146,16 | 146,95 | 144,63 | 146,75 | 0,77% | 348.660,00 |
| 27.02.2025 | 145,81 | 147,18 | 145,36 | 145,63 | -0,69% | 262.813,00 |
| 26.02.2025 | 148,32 | 149,18 | 146,62 | 146,64 | -0,72% | 735.632,00 |
| 25.02.2025 | 145,80 | 148,33 | 145,72 | 147,71 | 1,44% | 336.735,00 |
| 24.02.2025 | 146,29 | 147,29 | 144,36 | 145,61 | -0,50% | 353.284,00 |
| 21.02.2025 | 147,03 | 147,39 | 145,20 | 146,34 | -0,23% | 451.851,00 |
| 20.02.2025 | 146,66 | 147,41 | 145,92 | 146,68 | -0,24% | 283.106,00 |
| 19.02.2025 | 146,14 | 147,49 | 145,61 | 147,04 | 0,10% | 331.002,00 |
| 18.02.2025 | 144,55 | 147,30 | 143,90 | 146,90 | 0,47% | 489.600,00 |
| 17.02.2025 | 146,25 | 146,65 | 145,40 | 146,21 | 0,98% | - |
| 14.02.2025 | 143,69 | 145,31 | 142,72 | 144,79 | 1,41% | 512.842,00 |
| 13.02.2025 | 142,09 | 143,78 | 141,46 | 142,77 | 0,76% | 665.887,00 |
| 12.02.2025 | 140,44 | 143,49 | 139,93 | 141,70 | -0,41% | 423.520,00 |
| 11.02.2025 | 142,27 | 143,07 | 140,26 | 142,29 | -0,69% | 377.346,00 |
| 10.02.2025 | 144,26 | 144,61 | 140,90 | 143,28 | 0,07% | 621.928,00 |
| 07.02.2025 | 157,62 | 157,90 | 142,04 | 143,18 | -8,48% | 1.221.538,00 |
| 06.02.2025 | 159,15 | 159,84 | 155,37 | 156,45 | -1,18% | 446.565,00 |
| 05.02.2025 | 158,02 | 159,66 | 157,78 | 158,32 | 0,39% | 262.636,00 |
| 04.02.2025 | 156,47 | 158,46 | 156,09 | 157,70 | 1,10% | 302.366,00 |
| 03.02.2025 | 154,15 | 156,75 | 154,14 | 155,98 | -0,74% | 364.565,00 |
| 31.01.2025 | 157,90 | 159,39 | 156,76 | 157,15 | -0,62% | 834.143,00 |
| 30.01.2025 | 157,65 | 158,68 | 156,58 | 158,13 | 0,65% | 274.219,00 |
| 29.01.2025 | 158,58 | 158,82 | 156,62 | 157,11 | -0,83% | 265.785,00 |
| 28.01.2025 | 158,26 | 160,35 | 157,57 | 158,42 | -0,03% | 204.250,00 |
| 27.01.2025 | 156,65 | 158,92 | 156,65 | 158,46 | 0,10% | 317.046,00 |
| 24.01.2025 | 159,65 | 160,47 | 157,22 | 158,30 | -0,83% | 329.584,00 |
| 23.01.2025 | 158,54 | 159,80 | 157,73 | 159,62 | 0,35% | 149.812,00 |
| 22.01.2025 | 158,43 | 160,75 | 158,34 | 159,07 | -0,48% | 279.989,00 |
| 21.01.2025 | 157,53 | 160,26 | 156,72 | 159,83 | 2,40% | 270.874,00 |
| 17.01.2025 | 156,97 | 157,95 | 155,68 | 156,09 | -0,20% | 231.872,00 |
| 16.01.2025 | 155,68 | 157,16 | 155,31 | 156,41 | 0,55% | 346.317,00 |
| 15.01.2025 | 156,40 | 156,92 | 154,17 | 155,56 | 0,61% | 206.137,00 |
| 14.01.2025 | 154,87 | 155,45 | 153,48 | 154,61 | 0,47% | 196.911,00 |
| 13.01.2025 | 153,32 | 154,70 | 152,93 | 153,89 | 0,29% | 349.285,00 |
| 10.01.2025 | 152,87 | 154,30 | 152,58 | 153,45 | -0,45% | 350.837,00 |
| 08.01.2025 | 152,89 | 154,26 | 152,09 | 154,15 | 0,47% | 228.637,00 |
| 07.01.2025 | 154,80 | 156,06 | 152,60 | 153,43 | 0,33% | 361.162,00 |
| 06.01.2025 | 154,07 | 154,64 | 151,44 | 152,92 | -1,66% | 369.029,00 |
| 03.01.2025 | 154,04 | 155,72 | 152,87 | 155,50 | 0,87% | 250.660,00 |
| 02.01.2025 | 157,05 | 158,11 | 153,45 | 154,16 | -1,87% | 239.385,00 |
| 31.12.2024 | 157,28 | 158,25 | 156,18 | 157,10 | 0,24% | 317.053,00 |
| 30.12.2024 | 157,00 | 157,49 | 155,00 | 156,73 | -0,90% | 221.703,00 |
| 27.12.2024 | 157,82 | 159,58 | 157,61 | 158,15 | -0,44% | 145.043,00 |
| 26.12.2024 | 159,22 | 159,63 | 158,42 | 158,85 | -0,31% | 164.622,00 |
| 24.12.2024 | 158,78 | 159,42 | 157,92 | 159,35 | 0,52% | 100.464,00 |
| 23.12.2024 | 157,17 | 158,90 | 156,96 | 158,52 | 0,21% | 194.939,00 |
| 20.12.2024 | 158,72 | 159,78 | 157,47 | 158,18 | -0,43% | 730.243,00 |
| 19.12.2024 | 158,97 | 161,57 | 158,23 | 158,87 | 0,42% | 404.719,00 |
| 18.12.2024 | 163,91 | 164,42 | 157,91 | 158,21 | -2,99% | 468.597,00 |
| 17.12.2024 | 166,90 | 166,91 | 162,84 | 163,09 | -2,71% | 511.945,00 |
| 16.12.2024 | 170,93 | 170,93 | 167,59 | 167,63 | -1,51% | 236.090,00 |
| 13.12.2024 | 170,91 | 171,00 | 169,82 | 170,20 | -0,84% | 153.215,00 |
| 12.12.2024 | 171,20 | 172,60 | 170,78 | 171,64 | -0,39% | 178.316,00 |
| 11.12.2024 | 171,75 | 174,10 | 171,75 | 172,31 | 0,82% | 418.597,00 |
| 10.12.2024 | 170,02 | 171,37 | 168,19 | 170,91 | 0,07% | 287.044,00 |
| 09.12.2024 | 172,36 | 173,47 | 170,23 | 170,79 | -0,21% | 301.698,00 |
| 06.12.2024 | 171,60 | 172,65 | 170,85 | 171,15 | 0,03% | 209.219,00 |
| 05.12.2024 | 172,19 | 172,44 | 170,53 | 171,10 | -0,86% | 244.993,00 |
| 04.12.2024 | 171,96 | 172,89 | 171,02 | 172,59 | 0,11% | 173.405,00 |
| 03.12.2024 | 172,86 | 173,45 | 171,09 | 172,40 | -0,21% | 160.082,00 |
| 02.12.2024 | 172,01 | 173,11 | 170,84 | 172,76 | -0,12% | 170.859,00 |
| 29.11.2024 | 172,27 | 173,49 | 172,09 | 172,96 | 0,72% | 117.313,00 |
| 27.11.2024 | 172,67 | 173,88 | 171,52 | 171,73 | -0,18% | 167.190,00 |
| 26.11.2024 | 172,32 | 172,86 | 171,16 | 172,04 | -0,27% | 140.337,00 |
| 25.11.2024 | 172,50 | 174,02 | 171,74 | 172,50 | 0,58% | 270.111,00 |
| 22.11.2024 | 170,18 | 172,07 | 170,18 | 171,51 | 0,96% | 241.648,00 |
| 21.11.2024 | 169,58 | 170,23 | 167,74 | 169,88 | 0,68% | 205.056,00 |
| 20.11.2024 | 166,17 | 168,94 | 165,65 | 168,73 | 1,10% | 221.802,00 |
| 19.11.2024 | 166,24 | 167,67 | 166,20 | 166,90 | 0,13% | 287.603,00 |
| 18.11.2024 | 166,07 | 167,82 | 164,33 | 166,69 | 0,12% | 384.407,00 |
| 15.11.2024 | 172,97 | 173,76 | 166,17 | 166,49 | -4,37% | 620.523,00 |
| 14.11.2024 | 175,71 | 175,79 | 173,91 | 174,10 | -0,80% | 198.168,00 |
| 13.11.2024 | 175,51 | 176,39 | 175,05 | 175,50 | -0,11% | 168.391,00 |
| 12.11.2024 | 176,75 | 177,24 | 174,95 | 175,70 | -0,26% | 179.781,00 |
| 11.11.2024 | 176,41 | 178,03 | 175,90 | 176,15 | 0,22% | 189.082,00 |
| 08.11.2024 | 174,70 | 177,84 | 174,49 | 175,76 | 0,60% | 309.183,00 |
| 07.11.2024 | 174,20 | 175,46 | 173,54 | 174,71 | 0,90% | 412.332,00 |
| 06.11.2024 | 175,15 | 175,15 | 172,14 | 173,16 | 1,67% | 264.104,00 |
| 05.11.2024 | 167,74 | 170,36 | 167,74 | 170,31 | 1,22% | 206.206,00 |
| 04.11.2024 | 169,63 | 170,57 | 168,18 | 168,26 | -0,68% | 191.750,00 |
| 01.11.2024 | 168,10 | 170,99 | 167,62 | 169,41 | 0,89% | 316.280,00 |
| 31.10.2024 | 169,09 | 170,28 | 167,86 | 167,91 | -0,66% | 329.868,00 |
| 30.10.2024 | 168,35 | 170,20 | 168,12 | 169,03 | 0,20% | 290.340,00 |
| 29.10.2024 | 169,03 | 169,49 | 167,64 | 168,70 | -0,24% | 338.097,00 |
| 28.10.2024 | 169,90 | 171,41 | 168,76 | 169,10 | 0,11% | 349.962,00 |
| 25.10.2024 | 168,92 | 169,85 | 164,61 | 168,91 | 1,42% | 518.947,00 |
| 24.10.2024 | 168,32 | 168,33 | 166,15 | 166,55 | -0,66% | 547.349,00 |
| 23.10.2024 | 166,51 | 167,98 | 166,16 | 167,65 | 1,11% | 318.113,00 |
| 22.10.2024 | 165,72 | 166,37 | 164,81 | 165,81 | -0,31% | 228.467,00 |
| 21.10.2024 | 168,47 | 168,49 | 166,30 | 166,33 | -1,36% | 217.915,00 |
| 18.10.2024 | 169,10 | 169,10 | 167,77 | 168,63 | 0,44% | 171.511,00 |