131,940$
-2,07%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 134,99 | 135,02 | 131,06 | 131,94 | -2,07% | 13.090,00 |
| 05.03.2026 | 135,02 | 136,34 | 134,41 | 134,73 | -1,69% | 450.522,00 |
| 04.03.2026 | 139,34 | 139,51 | 136,01 | 137,04 | -1,95% | 388.996,00 |
| 03.03.2026 | 140,64 | 141,32 | 136,92 | 139,76 | -2,04% | 324.507,00 |
| 02.03.2026 | 143,00 | 143,35 | 141,62 | 142,67 | -0,72% | 335.000,00 |
| 27.02.2026 | 141,53 | 144,01 | 141,00 | 143,71 | 1,35% | 344.633,00 |
| 26.02.2026 | 143,52 | 143,92 | 141,00 | 141,79 | -0,62% | 331.291,00 |
| 25.02.2026 | 142,41 | 143,66 | 140,43 | 142,68 | -1,01% | 319.789,00 |
| 24.02.2026 | 146,07 | 146,91 | 143,85 | 144,14 | -1,08% | 429.802,00 |
| 23.02.2026 | 143,49 | 146,24 | 143,13 | 145,72 | 0,46% | 513.495,00 |
| 20.02.2026 | 143,12 | 145,14 | 142,00 | 145,05 | 1,32% | 664.455,00 |
| 19.02.2026 | 141,65 | 143,32 | 141,03 | 143,16 | 1,02% | 525.547,00 |
| 18.02.2026 | 141,47 | 143,11 | 140,84 | 141,72 | 0,05% | 582.018,00 |
| 17.02.2026 | 139,26 | 143,62 | 139,26 | 141,65 | -0,65% | 614.714,00 |
| 13.02.2026 | 140,51 | 142,93 | 140,41 | 142,58 | 1,47% | 471.898,00 |
| 12.02.2026 | 140,16 | 142,00 | 139,38 | 140,51 | 0,36% | 572.705,00 |
| 11.02.2026 | 139,03 | 140,55 | 138,60 | 140,01 | -0,11% | 584.271,00 |
| 10.02.2026 | 137,81 | 140,93 | 137,81 | 140,17 | 1,23% | 622.080,00 |
| 09.02.2026 | 133,58 | 139,57 | 133,25 | 138,47 | 3,10% | 1.043.367,00 |
| 06.02.2026 | 127,53 | 135,99 | 127,53 | 134,31 | 8,33% | 1.045.699,00 |
| 05.02.2026 | 127,67 | 129,08 | 121,96 | 123,98 | -4,06% | 2.144.182,00 |
| 04.02.2026 | 125,71 | 130,42 | 124,70 | 129,23 | 3,69% | 589.460,00 |
| 03.02.2026 | 123,91 | 127,93 | 123,69 | 124,63 | -0,16% | 658.715,00 |
| 02.02.2026 | 124,20 | 125,91 | 124,20 | 124,83 | -0,10% | 489.079,00 |
| 30.01.2026 | 122,91 | 125,01 | 122,66 | 124,95 | 0,89% | 512.660,00 |
| 29.01.2026 | 124,29 | 125,28 | 122,59 | 123,85 | 0,12% | 386.029,00 |
| 28.01.2026 | 124,20 | 125,07 | 123,25 | 123,70 | -0,83% | 347.815,00 |
| 27.01.2026 | 124,95 | 126,30 | 124,17 | 124,74 | -1,27% | 303.123,00 |
| 26.01.2026 | 126,42 | 126,99 | 125,10 | 126,35 | 0,28% | 315.413,00 |
| 23.01.2026 | 124,34 | 126,28 | 123,87 | 126,00 | 1,23% | 429.452,00 |
| 22.01.2026 | 125,05 | 126,41 | 124,06 | 124,47 | -0,43% | 369.685,00 |
| 21.01.2026 | 124,31 | 125,62 | 123,90 | 125,01 | 0,96% | 421.092,00 |
| 20.01.2026 | 124,90 | 125,53 | 123,44 | 123,82 | -0,71% | 275.138,00 |
| 16.01.2026 | 124,00 | 125,20 | 123,24 | 124,71 | -0,32% | 363.405,00 |
| 15.01.2026 | 127,14 | 127,22 | 124,52 | 125,11 | -1,37% | 381.006,00 |
| 14.01.2026 | 124,11 | 127,16 | 124,11 | 126,85 | 2,71% | 611.741,00 |
| 13.01.2026 | 125,05 | 125,44 | 122,54 | 123,50 | -1,30% | 351.904,00 |
| 12.01.2026 | 124,00 | 125,30 | 122,98 | 125,13 | 1,03% | 477.342,00 |
| 09.01.2026 | 122,08 | 124,97 | 121,46 | 123,85 | 1,15% | 429.084,00 |
| 08.01.2026 | 119,92 | 123,37 | 119,52 | 122,44 | 1,66% | 330.023,00 |
| 07.01.2026 | 120,67 | 121,95 | 117,61 | 120,44 | -0,10% | 478.485,00 |
| 06.01.2026 | 122,22 | 122,85 | 120,11 | 120,56 | -1,98% | 777.184,00 |
| 05.01.2026 | 121,76 | 124,58 | 121,76 | 123,00 | 0,38% | 435.656,00 |