46,862$
-3,22%
Echtzeit-Aktienkurs Karat Packaging
Bid:
Ask:
Aktienkurse zur Karat Packaging Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,53 | 49,73 | 46,33 | 46,81 | -3,17% | 88.025,00 |
| 08.09.2026 | 48,56 | 49,15 | 47,67 | 48,34 | -0,10% | 122.635,00 |
| 04.09.2026 | 46,55 | 48,67 | 46,55 | 48,39 | 2,82% | 99.618,00 |
| 03.09.2026 | 47,35 | 47,76 | 46,43 | 47,07 | -0,66% | 114.208,00 |
| 02.09.2026 | 48,06 | 48,45 | 47,24 | 47,38 | -0,15% | 99.020,00 |
| 01.09.2026 | 47,41 | 48,15 | 47,15 | 47,45 | -0,49% | 114.631,00 |
| 31.08.2026 | 49,17 | 49,42 | 47,60 | 47,69 | -2,90% | 116.298,00 |
| 28.08.2026 | 49,87 | 50,67 | 49,00 | 49,11 | -1,58% | 79.523,00 |
| 27.08.2026 | 49,25 | 50,37 | 48,69 | 49,90 | 1,36% | 104.130,00 |
| 26.08.2026 | 49,48 | 49,90 | 48,50 | 49,23 | -0,47% | 142.348,00 |
| 25.08.2026 | 48,66 | 49,54 | 47,76 | 49,46 | 1,77% | 140.624,00 |
| 24.08.2026 | 48,05 | 49,33 | 47,21 | 48,60 | 1,14% | 109.237,00 |
| 21.08.2026 | 47,52 | 48,09 | 46,39 | 48,05 | 1,01% | 200.916,00 |
| 20.08.2026 | 47,50 | 47,68 | 46,12 | 47,57 | -1,07% | 215.049,00 |
| 19.08.2026 | 47,97 | 48,36 | 47,12 | 48,09 | 0,46% | 101.945,00 |
| 18.08.2026 | 47,54 | 48,19 | 47,12 | 47,87 | 0,14% | 90.095,00 |
| 17.08.2026 | 48,13 | 48,48 | 47,48 | 47,80 | -0,23% | 106.902,00 |
| 14.08.2026 | 47,79 | 48,09 | 45,79 | 47,91 | 0,19% | 285.627,00 |
| 13.08.2026 | 48,55 | 48,57 | 47,55 | 47,82 | -0,91% | 173.340,00 |
| 12.08.2026 | 50,26 | 50,81 | 48,11 | 48,26 | -3,83% | 159.101,00 |
| 11.08.2026 | 47,88 | 50,56 | 47,81 | 50,18 | 3,66% | 222.415,00 |
| 10.08.2026 | 47,09 | 49,21 | 46,63 | 48,41 | 2,80% | 272.844,00 |
| 07.08.2026 | 44,81 | 50,00 | 44,81 | 47,09 | 11,14% | 380.678,00 |
| 06.08.2026 | 42,50 | 42,73 | 42,11 | 42,37 | 0,21% | 115.291,00 |
| 05.08.2026 | 41,49 | 43,00 | 41,25 | 42,28 | 2,85% | 102.729,00 |
| 04.08.2026 | 41,07 | 41,94 | 40,98 | 41,11 | 0,81% | 75.595,00 |
| 03.08.2026 | 40,65 | 41,54 | 40,11 | 40,78 | 1,34% | 113.285,00 |
| 31.07.2026 | 40,17 | 40,62 | 38,84 | 40,24 | 0,27% | 141.937,00 |
| 30.07.2026 | 41,02 | 41,22 | 39,92 | 40,13 | -1,13% | 109.666,00 |
| 29.07.2026 | 41,41 | 41,61 | 40,11 | 40,59 | -2,34% | 102.622,00 |
| 28.07.2026 | 41,28 | 42,09 | 41,01 | 41,56 | 1,50% | 193.457,00 |
| 27.07.2026 | 39,75 | 41,38 | 39,74 | 40,95 | 3,62% | 128.661,00 |
| 24.07.2026 | 38,79 | 39,56 | 38,11 | 39,52 | 2,08% | 94.273,00 |
| 23.07.2026 | 38,50 | 38,81 | 38,00 | 38,72 | 0,17% | 100.438,00 |
| 22.07.2026 | 38,38 | 38,93 | 37,94 | 38,65 | 0,49% | 53.619,00 |
| 21.07.2026 | 38,47 | 39,02 | 37,93 | 38,46 | -0,16% | 152.271,00 |
| 20.07.2026 | 38,37 | 39,10 | 38,02 | 38,52 | 1,13% | 136.918,00 |
| 17.07.2026 | 37,26 | 38,44 | 37,08 | 38,09 | 1,25% | 189.645,00 |
| 16.07.2026 | 36,11 | 37,76 | 36,02 | 37,62 | 4,53% | 149.755,00 |
| 15.07.2026 | 35,51 | 36,35 | 35,51 | 35,99 | 1,41% | 156.715,00 |
| 14.07.2026 | 34,99 | 35,74 | 34,63 | 35,49 | 2,31% | 151.792,00 |
| 13.07.2026 | 34,17 | 34,96 | 34,10 | 34,69 | 1,49% | 83.948,00 |
| 10.07.2026 | 33,95 | 34,99 | 32,88 | 34,18 | 0,41% | 53.277,00 |
| 09.07.2026 | 33,46 | 34,79 | 33,27 | 34,04 | 1,98% | 80.996,00 |
| 08.07.2026 | 34,09 | 34,10 | 33,33 | 33,38 | -2,08% | 115.380,00 |
| 07.07.2026 | 34,86 | 34,99 | 33,81 | 34,09 | -2,01% | 112.336,00 |
| 06.07.2026 | 34,30 | 34,90 | 34,00 | 34,79 | 1,58% | 132.237,00 |
| 02.07.2026 | 34,30 | 34,50 | 33,14 | 34,25 | 1,20% | 161.151,00 |
| 01.07.2026 | 33,25 | 34,23 | 32,91 | 33,85 | 1,15% | 152.017,00 |
| 30.06.2026 | 32,73 | 33,77 | 32,63 | 33,46 | 2,04% | 155.408,00 |
| 29.06.2026 | 31,50 | 33,00 | 31,21 | 32,79 | 3,37% | 236.790,00 |
| 26.06.2026 | 31,17 | 31,85 | 30,90 | 31,72 | 2,09% | 298.279,00 |
| 25.06.2026 | 30,83 | 31,18 | 30,44 | 31,07 | 1,24% | 174.458,00 |
| 24.06.2026 | 29,95 | 30,81 | 29,91 | 30,69 | 3,13% | 248.594,00 |
| 23.06.2026 | 29,87 | 30,00 | 29,55 | 29,76 | 0,40% | 92.261,00 |
| 22.06.2026 | 30,20 | 30,26 | 29,64 | 29,64 | -1,78% | 84.722,00 |
| 19.06.2026 | 30,20 | 30,26 | 30,16 | 30,18 | -0,24% | - |
| 18.06.2026 | 29,84 | 30,30 | 29,66 | 30,25 | 3,52% | 277.753,00 |
| 17.06.2026 | 29,84 | 30,25 | 29,07 | 29,22 | -2,08% | 128.460,00 |
| 16.06.2026 | 30,00 | 30,35 | 29,77 | 29,84 | -0,30% | 103.492,00 |
| 15.06.2026 | 30,41 | 30,66 | 29,74 | 29,93 | -0,43% | 74.015,00 |
| 12.06.2026 | 29,97 | 30,35 | 29,67 | 30,06 | 0,86% | 91.277,00 |
| 11.06.2026 | 29,37 | 30,24 | 29,23 | 29,81 | 2,00% | 97.844,00 |
| 10.06.2026 | 29,02 | 29,50 | 29,02 | 29,22 | 0,00% | 75.541,00 |
| 09.06.2026 | 29,08 | 29,81 | 29,03 | 29,22 | 0,55% | 58.247,00 |
| 08.06.2026 | 28,60 | 29,11 | 27,90 | 29,06 | 2,14% | 74.419,00 |
| 05.06.2026 | 28,17 | 28,79 | 27,79 | 28,45 | 1,17% | 80.948,00 |
| 04.06.2026 | 28,49 | 29,06 | 27,80 | 28,12 | 5,63% | 94.785,00 |
| 03.06.2026 | 27,36 | 27,36 | 26,60 | 26,62 | -2,92% | 86.415,00 |
| 02.06.2026 | 27,83 | 27,90 | 26,95 | 27,42 | -0,25% | 52.708,00 |
| 01.06.2026 | 26,93 | 27,56 | 26,54 | 27,49 | 1,36% | 94.672,00 |
| 29.05.2026 | 27,16 | 27,48 | 26,83 | 27,12 | -0,84% | 63.426,00 |
| 28.05.2026 | 27,11 | 27,51 | 27,06 | 27,35 | 0,11% | 74.413,00 |
| 27.05.2026 | 26,61 | 27,40 | 26,61 | 27,32 | 3,17% | 64.696,00 |
| 26.05.2026 | 26,69 | 26,99 | 26,36 | 26,48 | -0,26% | 46.385,00 |
| 22.05.2026 | 26,66 | 26,66 | 26,31 | 26,55 | -0,67% | 71.000,00 |
| 21.05.2026 | 27,06 | 27,33 | 25,91 | 26,73 | -3,40% | 169.556,00 |
| 20.05.2026 | 26,99 | 27,77 | 26,98 | 27,67 | 2,29% | 162.773,00 |
| 19.05.2026 | 27,36 | 27,39 | 26,86 | 27,05 | -1,46% | 175.996,00 |
| 18.05.2026 | 26,83 | 28,24 | 26,83 | 27,45 | 2,54% | 315.519,00 |
| 15.05.2026 | 26,07 | 27,06 | 26,05 | 26,77 | 1,90% | 122.966,00 |
| 14.05.2026 | 27,23 | 27,60 | 26,20 | 26,27 | -3,53% | 94.729,00 |
| 13.05.2026 | 27,02 | 27,35 | 26,79 | 27,23 | 0,07% | 97.923,00 |
| 12.05.2026 | 27,12 | 27,76 | 26,92 | 27,21 | 0,59% | 72.516,00 |
| 11.05.2026 | 28,09 | 28,25 | 26,77 | 27,05 | -3,63% | 127.395,00 |
| 08.05.2026 | 30,93 | 30,93 | 27,50 | 28,07 | -7,97% | 152.373,00 |
| 07.05.2026 | 29,76 | 30,79 | 29,16 | 30,50 | 2,76% | 122.543,00 |
| 06.05.2026 | 29,73 | 30,16 | 29,60 | 29,68 | 1,06% | 50.304,00 |
| 05.05.2026 | 28,50 | 29,53 | 28,36 | 29,37 | 1,52% | 85.138,00 |
| 04.05.2026 | 28,76 | 29,12 | 28,57 | 28,93 | -0,14% | 61.136,00 |
| 01.05.2026 | 28,69 | 29,14 | 28,52 | 28,97 | 0,98% | 36.649,00 |
| 30.04.2026 | 28,35 | 28,90 | 28,29 | 28,69 | 0,88% | 41.628,00 |
| 29.04.2026 | 28,48 | 29,05 | 28,24 | 28,44 | -0,77% | 64.279,00 |
| 28.04.2026 | 29,30 | 29,30 | 28,63 | 28,66 | -2,08% | 42.317,00 |
| 27.04.2026 | 29,42 | 29,89 | 29,27 | 29,27 | 0,21% | 64.754,00 |
| 24.04.2026 | 28,70 | 29,68 | 28,50 | 29,21 | 0,97% | 81.325,00 |
| 23.04.2026 | 28,52 | 29,29 | 28,52 | 28,93 | 1,90% | 109.338,00 |
| 22.04.2026 | 28,64 | 28,99 | 28,00 | 28,39 | -0,14% | 74.527,00 |
| 21.04.2026 | 29,78 | 29,78 | 28,34 | 28,43 | -4,60% | 91.027,00 |
| 20.04.2026 | 30,10 | 30,21 | 29,57 | 29,80 | -1,32% | 126.556,00 |