158,047$
-0,52%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 166,98 | 168,32 | 166,52 | 167,89 | 1,11% | 238.180,00 |
| 16.10.2024 | 168,70 | 169,20 | 165,92 | 166,04 | -1,57% | 329.983,00 |
| 15.10.2024 | 167,32 | 169,66 | 166,49 | 168,68 | 0,89% | 397.252,00 |
| 14.10.2024 | 164,99 | 167,76 | 163,46 | 167,19 | 3,49% | 469.784,00 |
| 11.10.2024 | 160,94 | 161,92 | 160,36 | 161,55 | 1,46% | 194.364,00 |
| 10.10.2024 | 158,05 | 159,38 | 158,05 | 159,22 | -0,30% | 168.527,00 |
| 09.10.2024 | 158,35 | 160,05 | 158,12 | 159,70 | 0,65% | 152.611,00 |
| 08.10.2024 | 158,28 | 159,02 | 157,10 | 158,67 | -0,01% | 205.920,00 |
| 07.10.2024 | 159,39 | 159,64 | 158,01 | 158,69 | -1,18% | 223.348,00 |
| 04.10.2024 | 159,94 | 161,47 | 159,33 | 160,58 | 1,03% | 350.508,00 |
| 03.10.2024 | 157,99 | 160,46 | 156,63 | 158,94 | 0,12% | 366.992,00 |
| 02.10.2024 | 159,86 | 160,11 | 157,96 | 158,75 | -0,76% | 186.859,00 |
| 01.10.2024 | 160,54 | 160,54 | 159,05 | 159,97 | -0,14% | 192.217,00 |
| 30.09.2024 | 159,29 | 160,42 | 158,93 | 160,19 | 0,19% | 289.783,00 |
| 27.09.2024 | 158,68 | 161,55 | 158,26 | 159,89 | 0,95% | 354.288,00 |
| 26.09.2024 | 157,94 | 159,06 | 157,70 | 158,38 | 0,79% | 371.630,00 |
| 25.09.2024 | 157,30 | 157,87 | 155,87 | 157,14 | 0,33% | 284.138,00 |
| 24.09.2024 | 156,18 | 157,08 | 156,03 | 156,63 | 0,43% | 246.154,00 |
| 23.09.2024 | 156,17 | 156,91 | 154,74 | 155,96 | 0,03% | 315.802,00 |
| 20.09.2024 | 156,31 | 156,31 | 154,48 | 155,91 | -0,63% | 663.306,00 |
| 19.09.2024 | 155,02 | 158,80 | 155,02 | 156,90 | 2,50% | 412.361,00 |
| 18.09.2024 | 153,76 | 155,49 | 152,71 | 153,07 | 0,03% | 214.216,00 |
| 17.09.2024 | 154,00 | 155,57 | 151,87 | 153,03 | 0,03% | 259.948,00 |
| 16.09.2024 | 153,04 | 153,17 | 152,07 | 152,99 | 0,47% | 182.901,00 |
| 13.09.2024 | 152,19 | 153,01 | 151,90 | 152,28 | 0,21% | 138.618,00 |
| 12.09.2024 | 150,89 | 152,01 | 149,97 | 151,96 | 0,74% | 200.432,00 |
| 11.09.2024 | 150,79 | 150,88 | 148,63 | 150,84 | -0,44% | 178.025,00 |
| 10.09.2024 | 151,87 | 152,79 | 151,44 | 151,51 | -0,26% | 158.060,00 |
| 09.09.2024 | 152,57 | 153,06 | 151,44 | 151,91 | -0,31% | 241.501,00 |
| 06.09.2024 | 150,38 | 153,12 | 150,38 | 152,38 | 1,10% | 319.137,00 |
| 05.09.2024 | 151,08 | 151,76 | 149,95 | 150,72 | -0,01% | 200.644,00 |
| 04.09.2024 | 149,60 | 150,90 | 149,60 | 150,73 | 0,46% | 175.836,00 |
| 03.09.2024 | 152,11 | 152,38 | 149,73 | 150,04 | -2,06% | 362.364,00 |
| 30.08.2024 | 152,20 | 153,44 | 151,64 | 153,19 | 0,60% | 178.473,00 |
| 29.08.2024 | 152,55 | 152,91 | 151,21 | 152,28 | 0,49% | 187.083,00 |
| 28.08.2024 | 150,93 | 151,97 | 150,93 | 151,54 | 0,22% | 248.964,00 |
| 27.08.2024 | 150,01 | 151,54 | 149,84 | 151,20 | 0,69% | 208.270,00 |
| 26.08.2024 | 150,68 | 152,67 | 150,14 | 150,16 | -0,19% | 235.517,00 |
| 23.08.2024 | 149,66 | 150,53 | 149,44 | 150,44 | 0,97% | 221.443,00 |
| 22.08.2024 | 149,57 | 150,40 | 148,67 | 148,99 | -0,23% | 200.439,00 |
| 21.08.2024 | 148,17 | 149,58 | 147,46 | 149,33 | 0,82% | 267.296,00 |
| 20.08.2024 | 146,98 | 148,31 | 146,98 | 148,11 | 0,78% | 387.203,00 |
| 19.08.2024 | 146,32 | 147,73 | 145,92 | 146,97 | 0,17% | 191.184,00 |
| 16.08.2024 | 146,11 | 146,84 | 145,61 | 146,72 | -0,20% | 250.647,00 |
| 15.08.2024 | 145,00 | 147,34 | 145,00 | 147,01 | 2,16% | 277.520,00 |
| 14.08.2024 | 144,13 | 144,81 | 143,49 | 143,90 | -0,33% | 115.706,00 |
| 13.08.2024 | 143,51 | 145,30 | 143,10 | 144,37 | 0,75% | 212.115,00 |
| 12.08.2024 | 143,97 | 144,18 | 142,77 | 143,29 | -0,46% | 221.275,00 |
| 09.08.2024 | 145,41 | 145,41 | 143,47 | 143,95 | -1,11% | 263.240,00 |
| 08.08.2024 | 144,46 | 146,16 | 144,46 | 145,56 | 1,36% | 268.614,00 |
| 07.08.2024 | 146,01 | 147,26 | 143,47 | 143,60 | -0,92% | 353.634,00 |
| 06.08.2024 | 141,33 | 146,09 | 141,11 | 144,93 | 3,02% | 476.046,00 |
| 05.08.2024 | 143,43 | 143,43 | 139,48 | 140,68 | -3,44% | 448.532,00 |
| 02.08.2024 | 146,58 | 147,00 | 143,75 | 145,69 | -0,91% | 213.450,00 |
| 01.08.2024 | 146,88 | 149,54 | 145,43 | 147,03 | 0,03% | 335.307,00 |