158,110$
0,64%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 157,65 | 158,68 | 156,58 | 158,13 | 0,65% | 274.019,00 |
| 29.01.2025 | 158,58 | 158,82 | 156,62 | 157,11 | -0,83% | 265.742,00 |
| 28.01.2025 | 158,26 | 160,35 | 157,57 | 158,42 | -0,03% | 204.230,00 |
| 27.01.2025 | 156,65 | 158,92 | 156,65 | 158,46 | 0,10% | 317.045,00 |
| 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% | 271.420,00 |
| 21.01.2025 | 157,53 | 160,26 | 156,72 | 159,83 | 2,40% | 270.872,00 |
| 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% | 206.136,00 |
| 14.01.2025 | 154,87 | 155,45 | 153,48 | 154,61 | 0,47% | 196.905,00 |
| 13.01.2025 | 153,32 | 154,70 | 152,93 | 153,89 | 0,29% | 337.112,00 |
| 10.01.2025 | 152,87 | 154,30 | 152,58 | 153,45 | -0,45% | 350.837,00 |
| 08.01.2025 | 152,89 | 154,26 | 152,09 | 154,15 | 0,47% | 228.637,00 |
| 07.01.2025 | 154,80 | 156,06 | 152,60 | 153,43 | 0,33% | 360.738,00 |
| 06.01.2025 | 154,07 | 154,64 | 151,44 | 152,92 | -1,66% | 362.998,00 |
| 03.01.2025 | 154,04 | 155,72 | 152,87 | 155,50 | 0,87% | 250.660,00 |
| 02.01.2025 | 157,05 | 158,11 | 153,45 | 154,16 | -1,87% | 239.385,00 |
| 31.12.2024 | 157,28 | 158,25 | 156,18 | 157,10 | 0,24% | 317.053,00 |
| 30.12.2024 | 157,49 | 157,49 | 155,00 | 156,73 | -0,90% | 221.674,00 |
| 27.12.2024 | 157,82 | 159,58 | 157,61 | 158,15 | -0,44% | 145.043,00 |
| 26.12.2024 | 159,22 | 159,63 | 158,42 | 158,85 | -0,31% | 164.487,00 |
| 24.12.2024 | 158,78 | 159,42 | 157,92 | 159,35 | 0,52% | 100.464,00 |
| 23.12.2024 | 157,62 | 158,90 | 156,96 | 158,52 | 0,21% | 194.898,00 |
| 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% | 387.719,00 |
| 18.12.2024 | 163,91 | 164,42 | 157,91 | 158,21 | -2,99% | 468.487,00 |
| 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% | 215.151,00 |
| 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% | 418.487,00 |
| 10.12.2024 | 170,02 | 171,37 | 168,19 | 170,91 | 0,07% | 280.591,00 |
| 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% | 244.879,00 |
| 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% | 160.049,00 |
| 02.12.2024 | 172,01 | 173,11 | 170,84 | 172,76 | -0,12% | 170.850,00 |
| 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% | 140.297,00 |
| 25.11.2024 | 172,50 | 174,02 | 171,74 | 172,50 | 0,58% | 270.016,00 |
| 22.11.2024 | 170,18 | 172,07 | 170,18 | 171,51 | 0,96% | 241.648,00 |
| 21.11.2024 | 168,69 | 170,23 | 167,74 | 169,88 | 0,68% | 205.056,00 |
| 20.11.2024 | 166,17 | 168,94 | 165,65 | 168,73 | 1,10% | 215.230,00 |
| 19.11.2024 | 166,24 | 167,67 | 166,20 | 166,90 | 0,13% | 287.519,00 |
| 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% | 158.440,00 |
| 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% | 188.638,00 |
| 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% | 411.887,00 |
| 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% | 206.150,00 |
| 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% | 323.675,00 |
| 30.10.2024 | 168,35 | 170,20 | 168,12 | 169,03 | 0,20% | 290.334,00 |
| 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% | 540.994,00 |
| 23.10.2024 | 166,51 | 167,98 | 166,16 | 167,65 | 1,11% | 318.111,00 |
| 22.10.2024 | 165,72 | 166,37 | 164,81 | 165,81 | -0,31% | 228.462,00 |
| 21.10.2024 | 168,47 | 168,49 | 166,30 | 166,33 | -1,36% | 211.001,00 |
| 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% | 236.308,00 |
| 16.10.2024 | 168,70 | 169,20 | 165,92 | 166,04 | -1,57% | 329.813,00 |
| 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% | 469.676,00 |
| 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% | 167.952,00 |
| 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% | 360.948,00 |
| 25.09.2024 | 157,30 | 157,87 | 155,87 | 157,14 | 0,33% | 284.137,00 |
| 24.09.2024 | 156,18 | 157,08 | 156,03 | 156,63 | 0,43% | 246.095,00 |
| 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% | 412.358,00 |
| 18.09.2024 | 153,76 | 155,49 | 152,71 | 153,07 | 0,03% | 201.270,00 |
| 17.09.2024 | 154,00 | 155,57 | 151,87 | 153,03 | 0,03% | 259.246,00 |
| 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% | 200.388,00 |
| 11.09.2024 | 150,79 | 150,88 | 148,63 | 150,84 | -0,44% | 177.964,00 |
| 10.09.2024 | 151,87 | 152,79 | 151,44 | 151,51 | -0,26% | 157.973,00 |
| 09.09.2024 | 152,57 | 153,06 | 151,44 | 151,91 | -0,31% | 241.324,00 |
| 06.09.2024 | 150,38 | 153,12 | 150,38 | 152,38 | 1,10% | 319.137,00 |