153,247$
0,50%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 154,37 | 154,48 | 152,21 | 153,31 | 0,54% | 264.715,00 |
| 05.06.2025 | 151,26 | 153,34 | 149,05 | 152,49 | 1,38% | 482.377,00 |
| 04.06.2025 | 156,49 | 156,52 | 150,29 | 150,41 | -3,74% | 831.919,00 |
| 03.06.2025 | 156,18 | 157,44 | 156,00 | 156,26 | -0,41% | 397.776,00 |
| 02.06.2025 | 159,07 | 159,07 | 155,26 | 156,91 | -0,94% | 349.586,00 |
| 30.05.2025 | 158,60 | 158,78 | 156,54 | 158,40 | 0,04% | 335.104,00 |
| 29.05.2025 | 157,83 | 158,67 | 156,82 | 158,33 | 0,59% | 232.087,00 |
| 28.05.2025 | 158,16 | 158,84 | 157,26 | 157,40 | -0,48% | 364.440,00 |
| 27.05.2025 | 157,48 | 158,44 | 156,69 | 158,16 | 1,42% | 352.755,00 |
| 23.05.2025 | 155,12 | 156,18 | 154,26 | 155,94 | -0,45% | 260.545,00 |
| 22.05.2025 | 156,78 | 157,27 | 155,56 | 156,65 | 0,13% | 278.860,00 |
| 21.05.2025 | 157,65 | 157,65 | 155,83 | 156,45 | -1,31% | 319.757,00 |
| 20.05.2025 | 158,35 | 160,26 | 157,91 | 158,53 | 0,28% | 388.100,00 |
| 19.05.2025 | 156,50 | 158,34 | 156,31 | 158,08 | 0,68% | 185.436,00 |
| 16.05.2025 | 155,18 | 157,15 | 154,59 | 157,01 | 1,33% | 278.607,00 |
| 15.05.2025 | 153,40 | 155,48 | 152,35 | 154,95 | 1,62% | 278.108,00 |
| 14.05.2025 | 153,62 | 153,62 | 150,97 | 152,48 | -0,76% | 350.071,00 |
| 13.05.2025 | 155,61 | 156,31 | 153,20 | 153,64 | -1,21% | 339.421,00 |
| 12.05.2025 | 155,83 | 156,59 | 153,70 | 155,52 | 1,43% | 352.482,00 |
| 09.05.2025 | 153,91 | 154,30 | 152,94 | 153,32 | -0,03% | 231.636,00 |
| 08.05.2025 | 151,79 | 154,58 | 151,24 | 153,36 | 1,30% | 302.474,00 |
| 07.05.2025 | 151,92 | 153,15 | 150,62 | 151,39 | 0,31% | 318.398,00 |
| 06.05.2025 | 151,36 | 152,04 | 149,41 | 150,92 | -0,37% | 311.959,00 |
| 05.05.2025 | 151,82 | 153,22 | 150,88 | 151,48 | -0,34% | 267.601,00 |
| 02.05.2025 | 152,99 | 153,00 | 147,79 | 152,00 | 2,51% | 431.607,00 |
| 01.05.2025 | 148,14 | 150,53 | 146,96 | 148,28 | -1,11% | 445.325,00 |
| 30.04.2025 | 149,07 | 149,99 | 147,21 | 149,95 | -0,23% | 556.176,00 |
| 29.04.2025 | 150,00 | 151,98 | 149,01 | 150,30 | 0,40% | 359.943,00 |
| 28.04.2025 | 149,38 | 151,03 | 148,28 | 149,70 | 0,43% | 235.226,00 |
| 25.04.2025 | 150,85 | 153,00 | 147,57 | 149,06 | -1,58% | 220.485,00 |
| 24.04.2025 | 148,19 | 152,00 | 145,46 | 151,46 | 2,30% | 424.550,00 |
| 23.04.2025 | 147,87 | 149,32 | 147,22 | 148,05 | 1,39% | 536.977,00 |
| 22.04.2025 | 143,83 | 146,82 | 143,59 | 146,02 | 2,41% | 217.767,00 |
| 21.04.2025 | 143,54 | 144,05 | 141,10 | 142,58 | -0,87% | 291.626,00 |
| 17.04.2025 | 145,40 | 145,77 | 140,71 | 143,83 | -0,81% | 390.605,00 |
| 16.04.2025 | 144,52 | 145,82 | 142,58 | 145,00 | 0,74% | 307.681,00 |
| 15.04.2025 | 145,18 | 146,54 | 143,77 | 143,94 | -1,27% | 250.675,00 |
| 14.04.2025 | 145,87 | 146,40 | 143,79 | 145,79 | 1,17% | 249.303,00 |
| 11.04.2025 | 140,87 | 144,71 | 139,74 | 144,11 | 2,38% | 203.037,00 |
| 10.04.2025 | 140,00 | 143,37 | 137,57 | 140,76 | -2,08% | 308.997,00 |
| 09.04.2025 | 131,90 | 144,42 | 131,32 | 143,75 | 7,55% | 491.857,00 |
| 08.04.2025 | 137,69 | 139,31 | 131,28 | 133,66 | -0,74% | 473.826,00 |
| 07.04.2025 | 135,33 | 142,12 | 130,85 | 134,65 | -3,94% | 629.909,00 |
| 04.04.2025 | 145,22 | 147,96 | 140,04 | 140,18 | -5,71% | 531.626,00 |
| 03.04.2025 | 147,45 | 150,05 | 146,46 | 148,67 | -1,24% | 352.876,00 |
| 02.04.2025 | 148,28 | 151,13 | 148,00 | 150,53 | 0,96% | 247.555,00 |
| 01.04.2025 | 148,27 | 150,03 | 147,38 | 149,10 | 0,49% | 239.988,00 |
| 31.03.2025 | 146,88 | 149,09 | 146,10 | 148,38 | 0,99% | 372.528,00 |
| 28.03.2025 | 149,29 | 150,00 | 145,76 | 146,93 | -1,62% | 239.805,00 |
| 27.03.2025 | 148,19 | 149,89 | 147,03 | 149,35 | 0,53% | 312.676,00 |
| 26.03.2025 | 147,05 | 148,70 | 146,30 | 148,56 | 0,92% | 630.399,00 |
| 25.03.2025 | 148,50 | 149,23 | 145,93 | 147,21 | -0,53% | 325.226,00 |
| 24.03.2025 | 145,75 | 148,18 | 144,91 | 147,99 | 2,19% | 463.787,00 |
| 21.03.2025 | 144,00 | 145,46 | 142,36 | 144,82 | -0,26% | 601.908,00 |
| 20.03.2025 | 146,13 | 147,42 | 143,73 | 145,20 | -1,21% | 332.777,00 |
| 19.03.2025 | 146,34 | 147,46 | 145,47 | 146,98 | 0,46% | 279.662,00 |
| 18.03.2025 | 147,39 | 147,53 | 145,78 | 146,30 | -1,04% | 219.932,00 |
| 17.03.2025 | 146,66 | 148,00 | 145,86 | 147,84 | 0,80% | 225.203,00 |
| 14.03.2025 | 145,23 | 146,89 | 144,54 | 146,66 | 1,31% | 223.585,00 |
| 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 |