116,031$
-6,70%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 115,29 | 118,10 | 103,23 | 116,01 | -6,71% | 2.758.273,00 |
| 30.10.2025 | 124,04 | 125,52 | 123,04 | 124,36 | 0,04% | 702.095,00 |
| 29.10.2025 | 127,47 | 127,50 | 123,42 | 124,31 | -2,96% | 651.084,00 |
| 28.10.2025 | 128,85 | 129,11 | 127,47 | 128,10 | -0,53% | 413.447,00 |
| 27.10.2025 | 129,47 | 129,90 | 128,45 | 128,78 | -0,08% | 521.643,00 |
| 24.10.2025 | 130,75 | 130,89 | 128,54 | 128,88 | -1,45% | 489.311,00 |
| 23.10.2025 | 129,70 | 131,53 | 129,66 | 130,77 | 0,55% | 377.320,00 |
| 22.10.2025 | 130,65 | 132,11 | 129,98 | 130,06 | -0,39% | 353.885,00 |
| 21.10.2025 | 129,12 | 131,77 | 129,12 | 130,57 | 0,44% | 301.902,00 |
| 20.10.2025 | 129,61 | 130,09 | 128,02 | 130,00 | 0,51% | 240.513,00 |
| 17.10.2025 | 129,16 | 130,10 | 128,85 | 129,34 | 0,14% | 339.743,00 |
| 16.10.2025 | 128,30 | 129,50 | 127,85 | 129,16 | 0,83% | 352.676,00 |
| 15.10.2025 | 129,83 | 130,39 | 127,86 | 128,10 | -1,31% | 438.263,00 |
| 14.10.2025 | 130,11 | 131,06 | 129,04 | 129,80 | -0,32% | 337.377,00 |
| 13.10.2025 | 131,11 | 132,35 | 130,16 | 130,22 | -0,54% | 311.421,00 |
| 10.10.2025 | 130,94 | 132,01 | 129,89 | 130,93 | 0,24% | 426.005,00 |
| 09.10.2025 | 131,70 | 132,84 | 130,20 | 130,61 | -0,76% | 554.222,00 |
| 08.10.2025 | 131,05 | 132,02 | 130,26 | 131,61 | 0,78% | 361.318,00 |
| 07.10.2025 | 132,21 | 132,51 | 129,81 | 130,59 | -0,98% | 438.741,00 |
| 06.10.2025 | 132,36 | 133,20 | 131,41 | 131,88 | -1,01% | 447.132,00 |
| 03.10.2025 | 134,15 | 134,15 | 132,53 | 133,22 | 0,03% | 34.859,00 |
| 02.10.2025 | 133,72 | 134,39 | 132,96 | 133,18 | -0,72% | 398.501,00 |
| 01.10.2025 | 133,13 | 134,36 | 132,31 | 134,14 | 0,36% | 310.078,00 |
| 30.09.2025 | 132,02 | 133,76 | 131,71 | 133,66 | 1,05% | 310.380,00 |
| 29.09.2025 | 132,45 | 132,68 | 131,36 | 132,27 | -0,02% | 538.232,00 |
| 26.09.2025 | 131,33 | 132,43 | 130,96 | 132,29 | 1,12% | 274.395,00 |
| 25.09.2025 | 131,79 | 132,52 | 130,27 | 130,82 | -0,52% | 388.619,00 |
| 24.09.2025 | 131,49 | 133,31 | 131,34 | 131,50 | -0,39% | 353.330,00 |
| 23.09.2025 | 133,34 | 133,95 | 131,97 | 132,02 | -0,53% | 319.735,00 |
| 22.09.2025 | 133,97 | 134,94 | 132,67 | 132,72 | -1,28% | 402.142,00 |
| 19.09.2025 | 134,66 | 135,10 | 133,34 | 134,44 | -0,04% | 877.176,00 |
| 18.09.2025 | 134,69 | 135,51 | 134,07 | 134,50 | -0,11% | 254.839,00 |
| 17.09.2025 | 135,17 | 137,07 | 134,19 | 134,65 | -0,41% | 377.375,00 |
| 16.09.2025 | 134,99 | 135,42 | 134,10 | 135,21 | 0,27% | 474.820,00 |
| 15.09.2025 | 135,97 | 136,17 | 134,63 | 134,85 | -0,28% | 298.041,00 |
| 12.09.2025 | 136,62 | 137,05 | 135,22 | 135,23 | -1,36% | 261.349,00 |
| 11.09.2025 | 136,75 | 138,28 | 135,87 | 137,10 | 0,62% | 477.514,00 |
| 10.09.2025 | 136,13 | 137,46 | 134,85 | 136,25 | -0,58% | 685.117,00 |
| 09.09.2025 | 138,26 | 139,48 | 135,10 | 137,05 | -0,90% | 637.075,00 |
| 08.09.2025 | 138,59 | 140,00 | 137,68 | 138,30 | -0,23% | 616.104,00 |
| 05.09.2025 | 139,02 | 140,82 | 137,63 | 138,62 | 0,12% | 440.827,00 |
| 04.09.2025 | 136,35 | 138,48 | 135,05 | 138,46 | 2,40% | 401.505,00 |
| 03.09.2025 | 135,65 | 136,18 | 134,44 | 135,22 | -0,87% | 382.346,00 |
| 02.09.2025 | 138,29 | 138,52 | 136,17 | 136,41 | -2,05% | 310.560,00 |
| 29.08.2025 | 139,17 | 139,87 | 138,35 | 139,27 | 0,27% | 370.750,00 |
| 28.08.2025 | 139,59 | 140,17 | 137,40 | 138,89 | -0,39% | 320.802,00 |
| 27.08.2025 | 139,03 | 140,57 | 139,03 | 139,44 | -0,19% | 729.079,00 |
| 26.08.2025 | 139,41 | 140,16 | 138,02 | 139,71 | 0,11% | 442.883,00 |
| 25.08.2025 | 140,82 | 141,61 | 138,96 | 139,56 | -1,32% | 244.864,00 |
| 22.08.2025 | 141,26 | 143,33 | 141,19 | 141,43 | 0,56% | 356.524,00 |
| 21.08.2025 | 141,09 | 141,90 | 140,24 | 140,64 | -0,38% | 270.413,00 |
| 20.08.2025 | 140,15 | 141,25 | 139,26 | 141,18 | 1,14% | 518.041,00 |
| 19.08.2025 | 138,32 | 140,52 | 138,27 | 139,59 | 1,23% | 329.344,00 |
| 18.08.2025 | 138,95 | 139,57 | 137,35 | 137,89 | -0,60% | 529.453,00 |
| 15.08.2025 | 138,36 | 138,95 | 137,87 | 138,72 | 0,27% | 770.519,00 |
| 14.08.2025 | 139,65 | 140,19 | 136,44 | 138,34 | -2,18% | 875.813,00 |
| 13.08.2025 | 139,97 | 141,44 | 139,25 | 141,43 | 1,40% | 729.145,00 |
| 12.08.2025 | 140,37 | 141,09 | 139,23 | 139,48 | -0,28% | 286.048,00 |
| 11.08.2025 | 141,33 | 141,62 | 139,20 | 139,87 | -0,63% | 349.458,00 |
| 08.08.2025 | 140,69 | 142,05 | 140,58 | 140,75 | 0,19% | 428.743,00 |
| 07.08.2025 | 139,64 | 141,49 | 138,91 | 140,49 | 1,41% | 563.880,00 |
| 06.08.2025 | 140,10 | 140,76 | 137,55 | 138,54 | -1,20% | 515.314,00 |
| 05.08.2025 | 139,76 | 141,07 | 137,69 | 140,22 | 0,78% | 526.581,00 |
| 04.08.2025 | 143,12 | 143,12 | 137,08 | 139,13 | -1,57% | 818.687,00 |
| 01.08.2025 | 156,97 | 158,12 | 141,09 | 141,35 | -10,05% | 1.012.362,00 |
| 31.07.2025 | 155,44 | 157,35 | 155,18 | 157,14 | 0,22% | 679.674,00 |
| 30.07.2025 | 158,90 | 158,93 | 154,92 | 156,79 | -1,28% | 580.725,00 |
| 29.07.2025 | 158,80 | 159,60 | 157,22 | 158,82 | 0,08% | 388.162,00 |
| 28.07.2025 | 161,80 | 161,98 | 158,16 | 158,70 | -1,42% | 308.519,00 |
| 25.07.2025 | 162,05 | 163,09 | 160,78 | 160,99 | -0,51% | 296.252,00 |
| 24.07.2025 | 160,37 | 164,28 | 159,79 | 161,82 | 0,10% | 431.803,00 |
| 23.07.2025 | 159,90 | 161,85 | 159,14 | 161,66 | 1,56% | 450.543,00 |
| 22.07.2025 | 155,23 | 159,36 | 155,23 | 159,17 | 2,39% | 449.868,00 |
| 21.07.2025 | 156,49 | 156,66 | 155,24 | 155,45 | -0,59% | 205.811,00 |
| 18.07.2025 | 156,85 | 157,21 | 154,92 | 156,38 | 0,22% | 243.092,00 |
| 17.07.2025 | 155,49 | 156,41 | 154,51 | 156,03 | 0,68% | 397.671,00 |
| 16.07.2025 | 154,57 | 155,61 | 153,55 | 154,98 | 0,53% | 261.872,00 |
| 15.07.2025 | 157,49 | 158,00 | 154,07 | 154,16 | -2,16% | 254.203,00 |
| 14.07.2025 | 157,22 | 158,94 | 156,69 | 157,56 | -0,22% | 276.580,00 |
| 11.07.2025 | 158,56 | 158,56 | 156,63 | 157,90 | -0,27% | 292.046,00 |
| 10.07.2025 | 159,44 | 160,36 | 158,33 | 158,33 | -0,88% | 361.498,00 |
| 09.07.2025 | 159,09 | 160,01 | 158,10 | 159,73 | -0,20% | 252.742,00 |
| 08.07.2025 | 161,12 | 162,58 | 159,86 | 160,05 | -0,57% | 342.672,00 |
| 07.07.2025 | 161,16 | 162,37 | 160,55 | 160,96 | -0,05% | 313.925,00 |
| 03.07.2025 | 160,60 | 161,36 | 159,82 | 161,04 | 0,45% | 235.097,00 |
| 02.07.2025 | 159,09 | 160,52 | 158,65 | 160,32 | 0,82% | 293.509,00 |
| 01.07.2025 | 156,31 | 159,80 | 155,96 | 159,01 | 1,65% | 337.686,00 |
| 30.06.2025 | 156,50 | 156,50 | 154,61 | 156,43 | 0,39% | 315.396,00 |
| 27.06.2025 | 154,66 | 156,11 | 154,23 | 155,82 | 0,87% | 643.145,00 |
| 26.06.2025 | 154,48 | 155,58 | 153,12 | 154,48 | 0,36% | 658.223,00 |
| 25.06.2025 | 154,16 | 154,53 | 152,77 | 153,93 | 0,04% | 264.656,00 |
| 24.06.2025 | 154,25 | 154,57 | 153,18 | 153,87 | 0,05% | 235.460,00 |
| 23.06.2025 | 150,05 | 153,94 | 149,49 | 153,79 | 2,32% | 356.467,00 |
| 20.06.2025 | 149,04 | 150,77 | 148,99 | 150,30 | 0,40% | 570.491,00 |
| 18.06.2025 | 149,12 | 150,73 | 149,12 | 149,70 | 0,17% | 383.173,00 |
| 17.06.2025 | 151,27 | 151,27 | 149,13 | 149,45 | -1,48% | 379.733,00 |
| 16.06.2025 | 151,84 | 152,90 | 151,12 | 151,69 | 0,35% | 346.150,00 |
| 13.06.2025 | 153,00 | 153,72 | 150,73 | 151,16 | -2,07% | 361.176,00 |
| 12.06.2025 | 152,50 | 154,62 | 151,41 | 154,35 | 1,60% | 337.231,00 |
| 11.06.2025 | 152,98 | 153,59 | 151,60 | 151,92 | -0,40% | 380.057,00 |