50,430$
-0,22%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,45 | 50,61 | 50,10 | 50,40 | -0,28% | 63.868,00 |
| 24.04.2025 | 48,70 | 50,69 | 48,30 | 50,54 | 4,21% | 208.451,00 |
| 23.04.2025 | 48,94 | 49,68 | 48,12 | 48,50 | 0,25% | 231.365,00 |
| 22.04.2025 | 47,31 | 48,71 | 47,31 | 48,38 | 2,30% | 203.349,00 |
| 21.04.2025 | 46,99 | 47,40 | 46,69 | 47,29 | -0,23% | 127.572,00 |
| 17.04.2025 | 47,13 | 47,77 | 46,97 | 47,40 | 0,70% | 1.457.352,00 |
| 16.04.2025 | 47,78 | 47,98 | 46,83 | 47,07 | -1,07% | 145.651,00 |
| 15.04.2025 | 48,39 | 48,85 | 47,55 | 47,58 | -2,50% | 114.174,00 |
| 14.04.2025 | 48,69 | 48,93 | 48,17 | 48,80 | 1,50% | 129.960,00 |
| 11.04.2025 | 45,98 | 48,45 | 45,55 | 48,08 | 4,59% | 477.709,00 |
| 10.04.2025 | 46,12 | 46,64 | 44,80 | 45,97 | -1,48% | 406.062,00 |
| 09.04.2025 | 44,60 | 47,13 | 43,51 | 46,66 | 3,83% | 735.976,00 |
| 08.04.2025 | 47,88 | 48,09 | 44,39 | 44,94 | -4,71% | 294.346,00 |
| 07.04.2025 | 47,55 | 48,96 | 46,21 | 47,16 | -2,96% | 304.821,00 |
| 04.04.2025 | 50,27 | 50,27 | 48,51 | 48,60 | -3,74% | 262.928,00 |
| 03.04.2025 | 50,74 | 51,13 | 50,05 | 50,49 | -3,41% | 195.430,00 |
| 02.04.2025 | 51,86 | 52,35 | 51,59 | 52,27 | -0,17% | 165.170,00 |
| 01.04.2025 | 52,11 | 52,46 | 51,80 | 52,36 | 0,57% | 173.179,00 |
| 31.03.2025 | 50,73 | 52,25 | 50,73 | 52,07 | 1,21% | 115.416,00 |
| 28.03.2025 | 52,05 | 52,20 | 51,18 | 51,45 | -1,14% | 170.811,00 |
| 27.03.2025 | 51,51 | 52,22 | 51,20 | 52,04 | 1,40% | 118.121,00 |
| 26.03.2025 | 50,61 | 51,35 | 50,54 | 51,32 | 1,87% | 187.460,00 |
| 25.03.2025 | 50,68 | 51,17 | 50,08 | 50,38 | -0,79% | 196.737,00 |
| 24.03.2025 | 51,48 | 51,48 | 49,96 | 50,78 | 0,16% | 217.970,00 |
| 21.03.2025 | 51,02 | 51,05 | 50,35 | 50,70 | -1,63% | 195.863,00 |
| 20.03.2025 | 51,58 | 52,10 | 51,45 | 51,54 | -0,56% | 313.034,00 |
| 19.03.2025 | 51,75 | 52,12 | 51,28 | 51,83 | -0,13% | 392.386,00 |
| 18.03.2025 | 52,08 | 52,41 | 51,45 | 51,90 | -0,81% | 347.896,00 |
| 17.03.2025 | 52,03 | 52,93 | 52,03 | 52,32 | 0,81% | 102.993,00 |
| 14.03.2025 | 51,41 | 51,93 | 51,11 | 51,90 | 1,80% | 165.373,00 |
| 13.03.2025 | 51,60 | 52,04 | 50,75 | 50,98 | -0,56% | 184.792,00 |
| 12.03.2025 | 51,87 | 51,91 | 50,85 | 51,27 | -2,04% | 165.501,00 |
| 11.03.2025 | 54,47 | 54,47 | 52,07 | 52,33 | -3,07% | 330.347,00 |
| 10.03.2025 | 53,74 | 55,23 | 53,74 | 53,99 | -0,52% | 182.492,00 |
| 07.03.2025 | 52,24 | 54,49 | 52,12 | 54,27 | 4,01% | 304.006,00 |
| 06.03.2025 | 51,32 | 52,21 | 51,10 | 52,18 | 0,58% | 232.997,00 |
| 05.03.2025 | 50,92 | 52,15 | 50,92 | 51,88 | 1,67% | 297.466,00 |
| 04.03.2025 | 52,41 | 52,65 | 51,00 | 51,03 | -2,10% | 324.883,00 |
| 03.03.2025 | 52,52 | 53,24 | 51,82 | 52,13 | -1,11% | 159.193,00 |
| 28.02.2025 | 52,19 | 52,87 | 52,19 | 52,71 | 1,27% | 319.293,00 |
| 27.02.2025 | 51,72 | 52,44 | 51,72 | 52,05 | 0,12% | 219.595,00 |
| 26.02.2025 | 51,58 | 52,11 | 51,48 | 51,99 | 0,81% | 236.806,00 |
| 25.02.2025 | 51,00 | 51,60 | 50,88 | 51,57 | 1,52% | 262.421,00 |
| 24.02.2025 | 51,46 | 51,56 | 50,71 | 50,80 | -1,11% | 123.669,00 |
| 21.02.2025 | 50,56 | 51,50 | 50,35 | 51,37 | 1,80% | 290.884,00 |
| 20.02.2025 | 49,30 | 50,58 | 49,28 | 50,46 | 2,94% | 345.517,00 |
| 19.02.2025 | 49,47 | 49,69 | 48,96 | 49,02 | -1,61% | 253.593,00 |
| 18.02.2025 | 49,83 | 50,13 | 49,34 | 49,82 | -0,06% | 311.628,00 |
| 14.02.2025 | 49,99 | 50,44 | 49,68 | 49,85 | 1,05% | 215.974,00 |
| 13.02.2025 | 49,77 | 49,85 | 49,01 | 49,33 | -0,52% | 323.011,00 |
| 12.02.2025 | 49,09 | 49,90 | 48,61 | 49,59 | -1,51% | 345.817,00 |
| 11.02.2025 | 50,05 | 50,75 | 50,02 | 50,35 | -0,04% | 241.909,00 |
| 10.02.2025 | 50,66 | 50,91 | 50,23 | 50,37 | -0,22% | 146.928,00 |
| 07.02.2025 | 51,27 | 51,37 | 50,45 | 50,48 | -1,56% | 207.598,00 |
| 06.02.2025 | 51,66 | 52,54 | 50,76 | 51,28 | 0,10% | 355.293,00 |
| 05.02.2025 | 52,57 | 52,60 | 51,07 | 51,23 | -1,18% | 403.036,00 |
| 04.02.2025 | 55,50 | 55,50 | 50,83 | 51,84 | -6,90% | 605.162,00 |
| 03.02.2025 | 54,70 | 55,83 | 54,58 | 55,68 | -0,02% | 228.448,00 |
| 31.01.2025 | 56,06 | 56,57 | 55,54 | 55,69 | -0,70% | 351.152,00 |
| 30.01.2025 | 57,16 | 57,56 | 55,81 | 56,09 | 1,35% | 492.837,00 |
| 29.01.2025 | 55,59 | 56,18 | 55,29 | 55,34 | -0,40% | 297.871,00 |
| 28.01.2025 | 56,27 | 56,62 | 55,53 | 55,57 | -1,72% | 142.147,00 |
| 27.01.2025 | 55,50 | 56,70 | 55,50 | 56,54 | 2,80% | 130.725,00 |
| 24.01.2025 | 55,49 | 55,80 | 54,94 | 55,00 | -0,36% | 92.711,00 |
| 23.01.2025 | 54,56 | 55,24 | 54,21 | 55,20 | 1,64% | 249.871,00 |
| 22.01.2025 | 54,80 | 54,96 | 54,27 | 54,31 | -1,34% | 206.997,00 |
| 21.01.2025 | 54,45 | 55,39 | 54,45 | 55,05 | 1,41% | 168.715,00 |
| 17.01.2025 | 54,42 | 54,87 | 54,28 | 54,28 | 0,06% | 155.258,00 |
| 16.01.2025 | 52,76 | 54,42 | 52,76 | 54,25 | -0,02% | 222.068,00 |
| 15.01.2025 | 55,35 | 55,67 | 54,04 | 54,26 | -0,24% | 321.351,00 |
| 14.01.2025 | 53,56 | 54,40 | 53,47 | 54,39 | 2,14% | 211.324,00 |
| 13.01.2025 | 51,86 | 53,44 | 51,86 | 53,25 | 2,42% | 294.694,00 |
| 10.01.2025 | 53,24 | 53,24 | 51,96 | 51,99 | -2,75% | 506.235,00 |
| 08.01.2025 | 53,37 | 53,64 | 53,01 | 53,46 | -0,41% | 195.984,00 |
| 07.01.2025 | 54,33 | 54,90 | 53,57 | 53,68 | -0,59% | 273.463,00 |
| 06.01.2025 | 55,14 | 55,29 | 53,95 | 54,00 | -0,02% | 139.954,00 |
| 03.01.2025 | 54,68 | 54,68 | 53,87 | 54,01 | -0,75% | 188.753,00 |
| 02.01.2025 | 55,71 | 55,87 | 54,37 | 54,42 | -1,29% | 285.748,00 |
| 31.12.2024 | 55,22 | 55,47 | 54,76 | 55,13 | 0,24% | 147.859,00 |
| 30.12.2024 | 55,33 | 55,64 | 54,88 | 55,00 | -1,54% | 98.426,00 |
| 27.12.2024 | 55,78 | 56,54 | 55,68 | 55,86 | -0,59% | 165.657,00 |
| 26.12.2024 | 55,66 | 56,49 | 55,66 | 56,19 | 0,07% | 160.016,00 |
| 24.12.2024 | 55,73 | 56,18 | 55,60 | 56,15 | 0,77% | 109.282,00 |
| 23.12.2024 | 55,52 | 55,93 | 55,39 | 55,72 | -0,14% | 154.417,00 |
| 20.12.2024 | 55,31 | 56,45 | 55,23 | 55,80 | 0,79% | 228.234,00 |
| 19.12.2024 | 55,65 | 56,48 | 55,27 | 55,36 | -0,40% | 275.895,00 |
| 18.12.2024 | 57,39 | 57,90 | 55,52 | 55,58 | -3,77% | 235.873,00 |
| 17.12.2024 | 57,40 | 58,17 | 57,32 | 57,76 | -0,12% | 179.406,00 |
| 16.12.2024 | 58,13 | 58,95 | 57,70 | 57,83 | -0,72% | 189.013,00 |
| 13.12.2024 | 57,72 | 58,37 | 57,72 | 58,25 | 0,47% | 544.718,00 |
| 12.12.2024 | 57,37 | 58,55 | 57,27 | 57,98 | 0,98% | 464.489,00 |
| 11.12.2024 | 56,94 | 57,49 | 56,58 | 57,42 | 0,61% | 350.833,00 |
| 10.12.2024 | 58,25 | 58,80 | 56,93 | 57,07 | -1,04% | 590.472,00 |
| 09.12.2024 | 57,14 | 58,28 | 56,82 | 57,67 | 1,02% | 348.143,00 |
| 06.12.2024 | 57,60 | 58,10 | 57,08 | 57,09 | -0,83% | 478.712,00 |
| 05.12.2024 | 60,64 | 60,64 | 56,44 | 57,56 | -5,76% | 673.411,00 |
| 04.12.2024 | 61,92 | 62,06 | 60,98 | 61,08 | -1,71% | 392.216,00 |
| 03.12.2024 | 62,83 | 62,88 | 62,04 | 62,14 | -1,10% | 314.774,00 |
| 02.12.2024 | 61,83 | 62,95 | 61,29 | 62,83 | 1,06% | 143.072,00 |
| 29.11.2024 | 62,51 | 62,63 | 61,89 | 62,17 | -0,67% | 88.043,00 |