122,000$
-1,88%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 124,34 | 125,63 | 121,12 | 121,98 | -1,90% | 15.883,00 |
| 08.09.2026 | 125,35 | 126,99 | 124,25 | 124,34 | -2,41% | 362.187,00 |
| 04.09.2026 | 127,53 | 128,47 | 126,53 | 127,41 | -0,70% | 323.986,00 |
| 03.09.2026 | 130,65 | 130,65 | 126,99 | 128,31 | -1,55% | 339.978,00 |
| 02.09.2026 | 131,27 | 132,26 | 129,69 | 130,33 | -0,45% | 472.482,00 |
| 01.09.2026 | 131,65 | 132,07 | 130,78 | 130,92 | -0,53% | 418.128,00 |
| 31.08.2026 | 132,21 | 132,44 | 130,83 | 131,62 | -1,03% | 382.529,00 |
| 28.08.2026 | 132,86 | 133,66 | 132,04 | 132,99 | 0,10% | 325.434,00 |
| 27.08.2026 | 133,78 | 134,69 | 132,26 | 132,86 | -1,76% | 291.759,00 |
| 26.08.2026 | 135,00 | 136,64 | 134,44 | 135,24 | 0,39% | 281.376,00 |
| 25.08.2026 | 134,83 | 135,59 | 133,22 | 134,72 | -0,02% | 280.914,00 |
| 24.08.2026 | 135,36 | 136,34 | 134,39 | 134,75 | -0,04% | 282.301,00 |
| 21.08.2026 | 134,04 | 135,13 | 133,10 | 134,80 | 1,38% | 400.498,00 |
| 20.08.2026 | 131,45 | 133,83 | 130,90 | 132,96 | 0,02% | 420.886,00 |
| 19.08.2026 | 133,05 | 134,38 | 132,29 | 132,93 | 0,91% | 390.114,00 |
| 18.08.2026 | 132,75 | 133,47 | 131,22 | 131,73 | -0,01% | 500.148,00 |
| 17.08.2026 | 133,16 | 133,16 | 130,22 | 131,74 | -0,27% | 363.264,00 |
| 14.08.2026 | 132,09 | 132,75 | 129,56 | 132,10 | -0,35% | 381.603,00 |
| 13.08.2026 | 134,44 | 134,44 | 132,09 | 132,57 | -0,44% | 490.789,00 |
| 12.08.2026 | 133,51 | 134,47 | 132,27 | 133,15 | -1,19% | 307.126,00 |
| 11.08.2026 | 132,80 | 135,05 | 132,80 | 134,75 | 0,80% | 342.179,00 |
| 10.08.2026 | 134,39 | 134,52 | 132,93 | 133,68 | -1,28% | 446.749,00 |
| 07.08.2026 | 135,06 | 137,68 | 134,71 | 135,42 | -0,27% | 686.293,00 |
| 06.08.2026 | 138,62 | 138,69 | 134,67 | 135,78 | -0,71% | 544.973,00 |
| 05.08.2026 | 136,87 | 136,88 | 134,87 | 136,75 | 0,42% | 454.845,00 |
| 04.08.2026 | 137,87 | 137,87 | 135,34 | 136,18 | -0,43% | 506.897,00 |
| 03.08.2026 | 137,23 | 138,46 | 134,53 | 136,77 | 2,10% | 642.464,00 |
| 31.07.2026 | 137,46 | 139,57 | 132,17 | 133,96 | 0,07% | 886.505,00 |
| 30.07.2026 | 136,40 | 136,40 | 133,11 | 133,87 | -1,73% | 619.806,00 |
| 29.07.2026 | 136,00 | 136,60 | 134,55 | 136,23 | -1,15% | 579.995,00 |
| 28.07.2026 | 135,38 | 138,03 | 134,83 | 137,81 | 3,33% | 593.141,00 |
| 27.07.2026 | 133,19 | 134,08 | 132,66 | 133,37 | 0,76% | 411.234,00 |
| 24.07.2026 | 129,59 | 132,73 | 129,59 | 132,36 | 2,60% | 335.921,00 |
| 23.07.2026 | 128,85 | 129,82 | 128,17 | 129,00 | -0,13% | 339.884,00 |
| 22.07.2026 | 129,81 | 130,48 | 128,48 | 129,17 | 0,20% | 309.906,00 |
| 21.07.2026 | 130,53 | 131,06 | 127,92 | 128,91 | -0,77% | 328.836,00 |
| 20.07.2026 | 132,38 | 132,38 | 129,75 | 129,91 | -2,04% | 422.945,00 |
| 17.07.2026 | 136,54 | 136,65 | 130,71 | 132,61 | -1,59% | 530.824,00 |
| 16.07.2026 | 130,02 | 135,08 | 130,02 | 134,75 | 4,37% | 579.200,00 |
| 15.07.2026 | 129,71 | 130,77 | 128,45 | 129,11 | 0,65% | 466.845,00 |
| 14.07.2026 | 128,42 | 129,41 | 127,96 | 128,28 | 2,71% | 739.894,00 |
| 13.07.2026 | 126,09 | 127,17 | 124,40 | 124,89 | -0,51% | 391.591,00 |
| 10.07.2026 | 125,00 | 126,98 | 124,37 | 125,53 | 0,87% | 385.176,00 |
| 09.07.2026 | 124,46 | 125,48 | 123,78 | 124,45 | 0,19% | 302.085,00 |
| 08.07.2026 | 126,45 | 126,71 | 123,04 | 124,21 | -2,73% | 537.691,00 |
| 07.07.2026 | 126,63 | 128,72 | 126,16 | 127,69 | 1,33% | 387.595,00 |
| 06.07.2026 | 126,43 | 127,05 | 124,18 | 126,01 | -0,76% | 431.430,00 |
| 02.07.2026 | 126,27 | 128,23 | 125,41 | 126,98 | 1,38% | 468.388,00 |
| 01.07.2026 | 125,12 | 126,84 | 124,10 | 125,25 | 0,04% | 405.572,00 |
| 30.06.2026 | 124,60 | 126,31 | 123,94 | 125,20 | -0,07% | 329.270,00 |
| 29.06.2026 | 125,61 | 126,05 | 123,92 | 125,29 | -0,55% | 446.637,00 |
| 26.06.2026 | 125,94 | 127,12 | 124,76 | 125,98 | -0,36% | 727.448,00 |
| 25.06.2026 | 125,73 | 128,14 | 124,90 | 126,43 | 1,73% | 363.318,00 |
| 24.06.2026 | 121,98 | 125,05 | 121,77 | 124,28 | 3,04% | 384.910,00 |
| 23.06.2026 | 120,36 | 122,58 | 119,08 | 120,61 | 0,51% | 514.116,00 |
| 22.06.2026 | 119,56 | 121,01 | 118,88 | 120,00 | -0,27% | 447.848,00 |
| 18.06.2026 | 120,46 | 122,55 | 119,11 | 120,32 | 0,28% | 750.611,00 |
| 17.06.2026 | 121,62 | 122,35 | 119,46 | 119,99 | -0,55% | 655.887,00 |
| 16.06.2026 | 118,50 | 121,05 | 113,77 | 120,65 | 2,18% | 474.725,00 |
| 15.06.2026 | 118,70 | 120,74 | 117,56 | 118,08 | 0,31% | 575.456,00 |
| 12.06.2026 | 117,90 | 118,47 | 116,38 | 117,72 | 0,98% | 342.606,00 |
| 11.06.2026 | 115,11 | 117,01 | 114,26 | 116,58 | 1,67% | 395.181,00 |
| 10.06.2026 | 115,88 | 116,55 | 113,37 | 114,67 | -1,06% | 496.792,00 |
| 09.06.2026 | 113,28 | 116,15 | 112,67 | 115,90 | 3,54% | 444.354,00 |
| 08.06.2026 | 112,26 | 112,64 | 110,95 | 111,94 | -1,25% | 412.950,00 |
| 05.06.2026 | 113,09 | 114,59 | 111,98 | 113,36 | 0,72% | 466.273,00 |
| 04.06.2026 | 114,95 | 115,76 | 111,54 | 112,55 | 0,02% | 337.581,00 |
| 03.06.2026 | 111,69 | 114,02 | 111,69 | 112,53 | 0,31% | 372.553,00 |
| 02.06.2026 | 111,95 | 113,05 | 111,24 | 112,18 | -0,18% | 440.002,00 |
| 01.06.2026 | 114,69 | 115,13 | 112,03 | 112,38 | -3,00% | 693.770,00 |
| 29.05.2026 | 115,06 | 117,26 | 113,75 | 115,85 | -0,12% | 559.601,00 |
| 28.05.2026 | 114,81 | 116,34 | 113,35 | 115,99 | 0,60% | 509.994,00 |
| 27.05.2026 | 116,94 | 118,11 | 114,73 | 115,30 | -0,93% | 463.500,00 |
| 26.05.2026 | 116,20 | 116,97 | 115,37 | 116,38 | 0,13% | 344.521,00 |
| 22.05.2026 | 115,80 | 116,80 | 114,71 | 116,23 | 0,62% | 405.783,00 |
| 21.05.2026 | 116,50 | 116,50 | 112,77 | 115,51 | 0,22% | 340.562,00 |
| 20.05.2026 | 114,07 | 115,45 | 111,55 | 115,26 | 1,45% | 557.894,00 |
| 19.05.2026 | 115,89 | 116,04 | 112,45 | 113,61 | -1,90% | 566.478,00 |
| 18.05.2026 | 115,60 | 117,32 | 115,17 | 115,81 | 0,99% | 386.719,00 |
| 15.05.2026 | 117,92 | 117,92 | 114,47 | 114,67 | -2,81% | 446.965,00 |
| 14.05.2026 | 118,73 | 120,16 | 117,04 | 117,99 | 0,09% | 531.018,00 |
| 13.05.2026 | 118,00 | 118,75 | 116,43 | 117,88 | -0,14% | 679.534,00 |
| 12.05.2026 | 120,45 | 120,86 | 117,14 | 118,05 | -1,59% | 696.644,00 |
| 11.05.2026 | 121,22 | 121,22 | 119,44 | 119,96 | -0,85% | 706.134,00 |
| 08.05.2026 | 125,23 | 125,86 | 120,39 | 120,99 | -3,29% | 794.887,00 |
| 07.05.2026 | 123,20 | 126,47 | 122,57 | 125,11 | 2,02% | 749.728,00 |
| 06.05.2026 | 123,18 | 126,39 | 121,67 | 122,63 | 0,49% | 916.988,00 |
| 05.05.2026 | 120,90 | 123,71 | 120,82 | 122,03 | 1,19% | 628.565,00 |
| 04.05.2026 | 118,68 | 121,75 | 117,46 | 120,60 | 1,33% | 739.586,00 |
| 01.05.2026 | 127,21 | 128,48 | 117,90 | 119,02 | -3,77% | 989.355,00 |
| 30.04.2026 | 123,43 | 126,08 | 121,88 | 123,68 | 0,63% | 763.832,00 |
| 29.04.2026 | 125,14 | 125,90 | 122,79 | 122,90 | -2,28% | 448.398,00 |
| 28.04.2026 | 126,12 | 126,65 | 123,72 | 125,77 | 0,83% | 354.312,00 |
| 27.04.2026 | 124,04 | 126,23 | 123,54 | 124,73 | 0,52% | 359.687,00 |
| 24.04.2026 | 124,41 | 124,41 | 122,57 | 124,08 | -0,69% | 440.909,00 |
| 23.04.2026 | 125,38 | 127,44 | 124,44 | 124,94 | 0,31% | 440.800,00 |
| 22.04.2026 | 127,28 | 127,28 | 122,96 | 124,55 | -1,69% | 457.929,00 |
| 21.04.2026 | 130,70 | 132,25 | 126,69 | 126,69 | -3,23% | 310.243,00 |
| 20.04.2026 | 130,57 | 131,99 | 129,66 | 130,92 | 0,22% | 403.606,00 |
| 17.04.2026 | 129,65 | 132,30 | 129,65 | 130,63 | 1,82% | 401.082,00 |