54,600$
-0,82%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,80 | 54,96 | 54,30 | 54,60 | -0,82% | 53.391,00 |
| 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 |
| 27.11.2024 | 62,90 | 63,33 | 62,23 | 62,59 | 0,35% | 272.501,00 |
| 26.11.2024 | 62,44 | 62,51 | 61,89 | 62,37 | -0,08% | 266.518,00 |
| 25.11.2024 | 62,66 | 62,87 | 62,17 | 62,42 | 0,97% | 168.406,00 |
| 22.11.2024 | 61,22 | 61,94 | 61,11 | 61,82 | 1,64% | 189.221,00 |
| 21.11.2024 | 60,07 | 61,13 | 59,84 | 60,82 | 0,65% | 222.269,00 |
| 20.11.2024 | 59,77 | 60,44 | 59,65 | 60,43 | 0,85% | 373.830,00 |
| 19.11.2024 | 60,33 | 60,63 | 59,85 | 59,92 | -1,54% | 387.185,00 |
| 18.11.2024 | 60,59 | 61,17 | 60,43 | 60,86 | -0,10% | 223.011,00 |
| 15.11.2024 | 61,58 | 61,76 | 60,89 | 60,92 | -1,66% | 430.047,00 |
| 14.11.2024 | 62,23 | 63,16 | 61,90 | 61,95 | -0,86% | 368.686,00 |
| 13.11.2024 | 60,64 | 62,63 | 60,64 | 62,49 | 3,06% | 332.994,00 |
| 12.11.2024 | 60,31 | 60,86 | 60,24 | 60,63 | 0,53% | 325.093,00 |
| 11.11.2024 | 60,35 | 60,84 | 60,18 | 60,31 | 0,09% | 131.294,00 |
| 08.11.2024 | 59,97 | 60,80 | 59,90 | 60,25 | 0,59% | 144.004,00 |
| 07.11.2024 | 60,52 | 60,79 | 59,56 | 59,90 | -0,61% | 317.515,00 |
| 06.11.2024 | 62,16 | 62,16 | 59,67 | 60,27 | 0,47% | 337.316,00 |
| 05.11.2024 | 59,58 | 60,17 | 59,41 | 59,99 | 0,91% | 338.690,00 |
| 04.11.2024 | 59,00 | 59,95 | 58,89 | 59,45 | 0,75% | 211.276,00 |
| 01.11.2024 | 60,39 | 60,86 | 58,97 | 59,01 | -0,44% | 277.075,00 |
| 31.10.2024 | 64,76 | 64,76 | 59,25 | 59,27 | -7,71% | 413.098,00 |
| 30.10.2024 | 63,24 | 64,25 | 63,01 | 64,22 | 1,42% | 296.009,00 |
| 29.10.2024 | 64,19 | 64,19 | 63,30 | 63,32 | -2,00% | 267.958,00 |
| 28.10.2024 | 64,44 | 65,07 | 64,29 | 64,61 | 0,91% | 72.085,00 |
| 25.10.2024 | 64,66 | 64,81 | 63,93 | 64,03 | -0,90% | 290.863,00 |
| 24.10.2024 | 64,78 | 65,43 | 64,49 | 64,61 | -1,34% | 149.396,00 |
| 23.10.2024 | 65,68 | 65,74 | 65,08 | 65,49 | 0,01% | 267.203,00 |
| 22.10.2024 | 66,29 | 66,31 | 65,19 | 65,48 | -1,09% | 262.568,00 |
| 21.10.2024 | 66,94 | 67,18 | 65,96 | 66,20 | -1,55% | 162.122,00 |
| 18.10.2024 | 66,86 | 67,84 | 66,03 | 67,24 | 0,66% | 268.073,00 |
| 17.10.2024 | 66,80 | 67,28 | 66,58 | 66,80 | -0,74% | 394.934,00 |
| 16.10.2024 | 66,43 | 67,47 | 66,42 | 67,30 | 1,88% | 455.301,00 |
| 15.10.2024 | 66,05 | 66,88 | 65,92 | 66,05 | 1,01% | 363.930,00 |
| 14.10.2024 | 64,74 | 65,68 | 64,34 | 65,39 | 1,18% | 339.307,00 |
| 11.10.2024 | 64,85 | 65,22 | 64,62 | 64,63 | 0,22% | 160.163,00 |
| 10.10.2024 | 64,78 | 64,91 | 64,03 | 64,48 | -0,49% | 146.939,00 |
| 09.10.2024 | 64,38 | 65,06 | 64,38 | 64,80 | 1,14% | 154.322,00 |
| 08.10.2024 | 63,95 | 64,35 | 63,56 | 64,07 | 0,22% | 196.670,00 |
| 07.10.2024 | 65,22 | 65,33 | 63,36 | 63,93 | -3,15% | 137.661,00 |
| 04.10.2024 | 65,62 | 66,12 | 65,27 | 66,01 | 1,03% | 186.425,00 |
| 03.10.2024 | 66,00 | 66,14 | 65,28 | 65,34 | -1,73% | 152.623,00 |
| 02.10.2024 | 67,22 | 67,50 | 66,49 | 66,49 | -1,61% | 118.000,00 |
| 01.10.2024 | 67,65 | 68,11 | 67,54 | 67,58 | -0,43% | 160.439,00 |
| 30.09.2024 | 67,11 | 67,95 | 66,95 | 67,87 | 0,61% | 119.488,00 |
| 27.09.2024 | 67,20 | 67,87 | 66,97 | 67,46 | 0,70% | 167.085,00 |
| 26.09.2024 | 67,23 | 67,29 | 66,61 | 66,99 | 0,84% | 161.282,00 |
| 25.09.2024 | 66,88 | 67,39 | 66,24 | 66,43 | -0,95% | 156.108,00 |
| 24.09.2024 | 67,50 | 67,50 | 67,00 | 67,07 | -0,24% | 244.192,00 |
| 23.09.2024 | 66,45 | 67,28 | 66,03 | 67,23 | 1,40% | 143.808,00 |
| 20.09.2024 | 66,89 | 66,90 | 65,91 | 66,30 | -1,14% | 274.404,00 |
| 19.09.2024 | 67,48 | 67,51 | 66,48 | 67,06 | 0,86% | 238.258,00 |
| 18.09.2024 | 67,54 | 67,68 | 66,46 | 66,49 | -1,09% | 182.759,00 |
| 17.09.2024 | 67,13 | 67,83 | 67,04 | 67,22 | 0,28% | 203.090,00 |
| 16.09.2024 | 66,15 | 67,04 | 66,15 | 67,03 | 1,55% | 96.760,00 |
| 13.09.2024 | 66,06 | 66,34 | 65,77 | 66,01 | 0,58% | 156.639,00 |
| 12.09.2024 | 65,17 | 65,88 | 64,58 | 65,63 | 0,77% | 161.559,00 |
| 11.09.2024 | 64,16 | 65,21 | 63,19 | 65,13 | 0,82% | 156.403,00 |
| 10.09.2024 | 63,94 | 64,83 | 63,89 | 64,60 | 0,50% | 158.245,00 |
| 09.09.2024 | 64,43 | 64,95 | 64,18 | 64,28 | 0,02% | 200.818,00 |
| 06.09.2024 | 64,60 | 64,96 | 64,10 | 64,27 | -0,37% | 209.426,00 |
| 05.09.2024 | 64,58 | 64,93 | 64,34 | 64,51 | -0,54% | 240.747,00 |
| 04.09.2024 | 65,28 | 65,97 | 64,44 | 64,86 | 1,50% | 225.926,00 |
| 03.09.2024 | 63,36 | 64,20 | 63,28 | 63,90 | 0,13% | 241.902,00 |
| 30.08.2024 | 62,36 | 63,86 | 62,36 | 63,82 | 2,32% | 222.282,00 |
| 29.08.2024 | 63,60 | 63,95 | 62,26 | 62,37 | -1,78% | 320.243,00 |
| 28.08.2024 | 63,80 | 64,17 | 63,25 | 63,50 | -0,84% | 296.515,00 |