124,950$
0,60%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 124,21 | 125,34 | 123,62 | 124,96 | 0,60% | 20.587,00 |
| 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 |
| 16.04.2026 | 126,90 | 130,33 | 126,90 | 128,29 | -1,05% | 393.824,00 |
| 15.04.2026 | 130,81 | 131,02 | 128,60 | 129,65 | -1,04% | 407.054,00 |
| 14.04.2026 | 131,23 | 132,72 | 130,97 | 131,01 | -0,83% | 314.833,00 |
| 13.04.2026 | 130,80 | 132,41 | 127,58 | 132,11 | 0,46% | 396.309,00 |
| 10.04.2026 | 132,48 | 132,70 | 130,85 | 131,50 | 0,08% | 407.429,00 |
| 09.04.2026 | 131,22 | 132,44 | 127,34 | 131,40 | -0,47% | 424.114,00 |
| 08.04.2026 | 131,38 | 132,66 | 128,15 | 132,02 | 5,10% | 645.203,00 |
| 07.04.2026 | 126,29 | 127,17 | 124,80 | 125,61 | -0,32% | 376.851,00 |
| 06.04.2026 | 124,59 | 126,19 | 124,59 | 126,01 | 0,00% | 461.123,00 |
| 02.04.2026 | 125,14 | 127,09 | 124,25 | 126,01 | -0,58% | 297.467,00 |
| 01.04.2026 | 127,44 | 128,64 | 126,33 | 126,75 | 0,58% | 380.192,00 |
| 31.03.2026 | 124,39 | 126,96 | 123,59 | 126,02 | 2,16% | 557.817,00 |
| 30.03.2026 | 122,80 | 123,94 | 121,10 | 123,36 | 1,12% | 561.987,00 |
| 27.03.2026 | 123,35 | 124,21 | 121,76 | 121,99 | -2,17% | 381.351,00 |
| 26.03.2026 | 125,22 | 127,34 | 124,12 | 124,69 | -0,90% | 442.053,00 |
| 25.03.2026 | 126,01 | 126,57 | 123,71 | 125,82 | 1,35% | 337.125,00 |
| 24.03.2026 | 122,87 | 125,22 | 122,87 | 124,15 | 0,01% | 405.029,00 |
| 23.03.2026 | 123,51 | 126,34 | 122,99 | 124,14 | 2,54% | 455.087,00 |
| 20.03.2026 | 124,26 | 124,26 | 120,31 | 121,06 | -2,35% | 1.481.541,00 |
| 19.03.2026 | 123,16 | 124,82 | 121,45 | 123,97 | -0,20% | 515.386,00 |
| 18.03.2026 | 125,69 | 126,58 | 121,42 | 124,22 | -4,08% | 910.517,00 |
| 17.03.2026 | 128,54 | 131,02 | 128,24 | 129,50 | 0,35% | 276.679,00 |
| 16.03.2026 | 129,58 | 131,41 | 126,00 | 129,05 | 0,31% | 370.688,00 |
| 13.03.2026 | 129,55 | 130,15 | 127,05 | 128,65 | -0,16% | 660.585,00 |
| 12.03.2026 | 131,98 | 132,79 | 128,64 | 128,86 | -2,39% | 620.574,00 |
| 11.03.2026 | 131,39 | 133,28 | 130,04 | 132,02 | -0,08% | 563.849,00 |
| 10.03.2026 | 133,35 | 134,13 | 131,40 | 132,13 | -1,21% | 503.026,00 |
| 09.03.2026 | 130,97 | 133,98 | 127,53 | 133,75 | 1,26% | 545.535,00 |
| 06.03.2026 | 134,00 | 134,00 | 131,00 | 132,08 | -1,97% | 398.468,00 |
| 05.03.2026 | 136,00 | 136,34 | 134,41 | 134,73 | -1,69% | 450.523,00 |
| 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 |