48,785$
0,77%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 48,64 | 49,19 | 48,58 | 48,79 | 0,77% | 165.167,00 |
| 02.12.2025 | 48,97 | 48,98 | 48,26 | 48,41 | -1,98% | 320.428,00 |
| 01.12.2025 | 49,28 | 49,69 | 49,07 | 49,39 | -0,22% | 66.225,00 |
| 28.11.2025 | 49,74 | 49,99 | 49,47 | 49,50 | -0,27% | 122.038,00 |
| 26.11.2025 | 49,17 | 49,74 | 49,17 | 49,64 | 0,52% | 302.938,00 |
| 25.11.2025 | 49,16 | 49,66 | 49,16 | 49,38 | 1,08% | 277.071,00 |
| 24.11.2025 | 49,51 | 49,78 | 48,63 | 48,85 | -2,01% | 293.208,00 |
| 21.11.2025 | 48,23 | 50,34 | 48,23 | 49,85 | 4,05% | 423.126,00 |
| 20.11.2025 | 47,43 | 48,07 | 47,43 | 47,91 | 0,69% | 299.428,00 |
| 19.11.2025 | 47,48 | 47,59 | 47,16 | 47,58 | 0,05% | 315.647,00 |
| 18.11.2025 | 47,57 | 47,85 | 47,33 | 47,56 | 0,07% | 311.260,00 |
| 17.11.2025 | 48,25 | 48,44 | 47,36 | 47,52 | -0,15% | 218.991,00 |
| 14.11.2025 | 47,93 | 48,08 | 47,18 | 47,59 | -0,64% | 349.326,00 |
| 13.11.2025 | 46,46 | 48,26 | 46,46 | 47,90 | 3,12% | 359.247,00 |
| 12.11.2025 | 47,55 | 47,59 | 46,42 | 46,45 | -1,72% | 286.633,00 |
| 11.11.2025 | 46,31 | 47,63 | 46,31 | 47,26 | 1,82% | 302.541,00 |
| 10.11.2025 | 49,18 | 49,18 | 46,06 | 46,42 | -5,22% | 253.279,00 |
| 07.11.2025 | 48,51 | 49,02 | 48,39 | 48,97 | 1,25% | 445.401,00 |
| 06.11.2025 | 49,20 | 49,44 | 48,26 | 48,37 | -1,05% | 337.685,00 |
| 05.11.2025 | 47,87 | 49,03 | 47,06 | 48,88 | 2,22% | 372.049,00 |
| 04.11.2025 | 46,76 | 48,27 | 44,84 | 47,82 | 1,55% | 532.429,00 |
| 03.11.2025 | 46,66 | 47,37 | 46,37 | 47,09 | 0,26% | 219.031,00 |
| 31.10.2025 | 47,06 | 47,12 | 46,33 | 46,97 | -0,72% | 464.041,00 |
| 30.10.2025 | 47,51 | 47,99 | 47,27 | 47,31 | -0,91% | 303.006,00 |
| 29.10.2025 | 48,73 | 48,88 | 47,57 | 47,75 | -2,76% | 369.051,00 |
| 28.10.2025 | 49,60 | 49,68 | 49,05 | 49,10 | -1,46% | 197.981,00 |
| 27.10.2025 | 50,14 | 50,34 | 49,66 | 49,83 | -0,08% | 178.625,00 |
| 24.10.2025 | 50,06 | 50,12 | 49,62 | 49,87 | 0,32% | 256.256,00 |
| 23.10.2025 | 49,92 | 50,67 | 49,41 | 49,71 | -0,06% | 205.328,00 |
| 22.10.2025 | 49,72 | 50,10 | 49,37 | 49,74 | 0,83% | 309.415,00 |
| 21.10.2025 | 49,49 | 49,87 | 49,25 | 49,33 | 2,01% | 247.810,00 |
| 17.10.2025 | 48,16 | 48,48 | 47,91 | 48,36 | 0,75% | 222.814,00 |
| 16.10.2025 | 47,54 | 48,41 | 47,50 | 48,00 | 0,94% | 323.457,00 |
| 15.10.2025 | 47,99 | 48,58 | 47,38 | 47,56 | -0,07% | 248.036,00 |
| 14.10.2025 | 46,80 | 47,81 | 46,79 | 47,59 | 1,18% | 369.124,00 |
| 13.10.2025 | 47,38 | 47,62 | 47,02 | 47,04 | -0,10% | 145.643,00 |
| 10.10.2025 | 47,95 | 48,02 | 47,08 | 47,08 | -1,40% | 312.795,00 |
| 09.10.2025 | 48,92 | 49,03 | 47,68 | 47,75 | -1,92% | 351.487,00 |
| 08.10.2025 | 48,55 | 48,93 | 48,27 | 48,69 | 0,40% | 283.393,00 |
| 07.10.2025 | 49,48 | 49,73 | 48,07 | 48,49 | -2,31% | 195.470,00 |
| 06.10.2025 | 50,00 | 50,24 | 49,47 | 49,64 | -1,28% | 142.305,00 |
| 03.10.2025 | 49,95 | 50,83 | 49,95 | 50,28 | -0,41% | 155.267,00 |
| 02.10.2025 | 50,32 | 50,81 | 50,32 | 50,49 | 0,07% | 175.995,00 |
| 01.10.2025 | 50,42 | 50,72 | 49,84 | 50,45 | -0,02% | 215.987,00 |
| 30.09.2025 | 49,25 | 50,51 | 49,25 | 50,46 | 1,72% | 275.066,00 |
| 29.09.2025 | 49,54 | 49,73 | 48,90 | 49,61 | 0,23% | 97.585,00 |
| 26.09.2025 | 48,69 | 49,57 | 48,64 | 49,49 | 2,10% | 240.496,00 |
| 25.09.2025 | 48,53 | 48,67 | 47,73 | 48,47 | -0,44% | 349.116,00 |
| 24.09.2025 | 48,47 | 48,99 | 48,37 | 48,69 | 0,36% | 226.594,00 |
| 23.09.2025 | 48,78 | 49,12 | 48,35 | 48,51 | -0,37% | 196.714,00 |
| 22.09.2025 | 48,69 | 49,18 | 48,61 | 48,69 | -0,03% | 102.896,00 |
| 19.09.2025 | 49,23 | 49,24 | 48,68 | 48,71 | -1,07% | 192.808,00 |
| 18.09.2025 | 49,03 | 49,38 | 48,76 | 49,23 | 0,49% | 238.465,00 |
| 17.09.2025 | 49,77 | 50,65 | 48,96 | 48,99 | -1,46% | 292.490,00 |
| 16.09.2025 | 49,94 | 50,00 | 49,46 | 49,72 | -0,37% | 243.044,00 |
| 15.09.2025 | 51,22 | 51,22 | 49,78 | 49,90 | -2,60% | 188.704,00 |
| 12.09.2025 | 50,49 | 51,40 | 50,46 | 51,23 | 0,27% | 419.491,00 |
| 11.09.2025 | 50,24 | 51,22 | 50,02 | 51,09 | 1,94% | 219.846,00 |
| 10.09.2025 | 50,41 | 50,41 | 49,69 | 50,12 | -0,57% | 180.105,00 |
| 09.09.2025 | 50,83 | 51,05 | 50,41 | 50,41 | -1,07% | 165.458,00 |
| 08.09.2025 | 51,06 | 51,06 | 50,32 | 50,95 | 0,10% | 170.916,00 |
| 05.09.2025 | 50,50 | 51,22 | 50,40 | 50,90 | 0,99% | 189.312,00 |
| 04.09.2025 | 50,16 | 50,45 | 49,73 | 50,40 | 0,52% | 356.123,00 |
| 03.09.2025 | 50,86 | 50,86 | 49,37 | 50,14 | -1,80% | 411.163,00 |
| 02.09.2025 | 51,58 | 51,73 | 50,63 | 51,06 | -2,94% | 366.591,00 |
| 29.08.2025 | 52,29 | 52,65 | 52,22 | 52,61 | 1,05% | 174.343,00 |
| 28.08.2025 | 52,54 | 52,54 | 51,47 | 52,06 | -0,46% | 330.699,00 |
| 27.08.2025 | 52,30 | 52,73 | 51,96 | 52,30 | -0,68% | 301.445,00 |
| 26.08.2025 | 53,03 | 53,20 | 52,50 | 52,66 | -0,68% | 252.728,00 |
| 25.08.2025 | 53,40 | 53,62 | 52,82 | 53,02 | -1,32% | 226.617,00 |
| 22.08.2025 | 52,90 | 54,27 | 52,90 | 53,73 | 1,94% | 393.627,00 |
| 21.08.2025 | 53,07 | 53,07 | 52,43 | 52,71 | -0,85% | 367.096,00 |
| 20.08.2025 | 53,37 | 53,54 | 52,87 | 53,16 | -0,01% | 395.174,00 |
| 19.08.2025 | 53,07 | 53,62 | 52,99 | 53,16 | 0,43% | 591.386,00 |
| 18.08.2025 | 53,98 | 54,20 | 52,86 | 52,94 | -1,67% | 140.614,00 |
| 15.08.2025 | 53,85 | 53,90 | 53,24 | 53,84 | 0,34% | 111.148,00 |
| 14.08.2025 | 54,25 | 54,25 | 52,87 | 53,65 | -2,26% | 221.647,00 |
| 13.08.2025 | 53,40 | 54,94 | 53,34 | 54,89 | 2,60% | 177.665,00 |
| 12.08.2025 | 53,84 | 53,84 | 52,87 | 53,50 | -0,30% | 138.906,00 |
| 11.08.2025 | 54,35 | 54,40 | 53,42 | 53,66 | -0,76% | 133.539,00 |
| 08.08.2025 | 54,16 | 54,26 | 53,65 | 54,07 | 0,02% | 142.402,00 |
| 07.08.2025 | 52,95 | 54,30 | 52,93 | 54,06 | 3,00% | 261.229,00 |
| 06.08.2025 | 54,51 | 54,89 | 52,42 | 52,48 | -3,33% | 820.529,00 |
| 05.08.2025 | 58,48 | 59,10 | 54,07 | 54,29 | -5,75% | 420.347,00 |
| 04.08.2025 | 56,63 | 57,62 | 56,63 | 57,60 | 0,86% | 165.890,00 |
| 01.08.2025 | 57,04 | 57,25 | 55,96 | 57,11 | -0,26% | 325.365,00 |
| 31.07.2025 | 57,27 | 57,78 | 57,05 | 57,26 | -1,45% | 226.533,00 |
| 30.07.2025 | 58,59 | 58,82 | 57,86 | 58,10 | -1,19% | 257.942,00 |
| 29.07.2025 | 58,50 | 58,90 | 58,38 | 58,80 | 0,20% | 146.288,00 |
| 28.07.2025 | 58,90 | 59,04 | 58,34 | 58,68 | -0,59% | 101.522,00 |
| 25.07.2025 | 59,09 | 59,22 | 58,14 | 59,03 | 0,15% | 203.266,00 |
| 24.07.2025 | 59,75 | 60,06 | 58,94 | 58,94 | -1,11% | 216.200,00 |
| 23.07.2025 | 59,79 | 60,28 | 59,43 | 59,60 | -0,20% | 226.175,00 |
| 22.07.2025 | 58,32 | 59,80 | 58,09 | 59,72 | 2,97% | 185.965,00 |
| 21.07.2025 | 57,85 | 58,13 | 57,42 | 58,00 | 0,29% | 106.700,00 |
| 18.07.2025 | 58,07 | 58,27 | 57,71 | 57,83 | -0,42% | 174.283,00 |
| 17.07.2025 | 58,19 | 58,43 | 57,49 | 58,07 | -0,36% | 158.904,00 |
| 16.07.2025 | 57,84 | 58,33 | 57,35 | 58,28 | 1,18% | 150.860,00 |
| 15.07.2025 | 58,40 | 58,45 | 57,48 | 57,60 | -1,04% | 140.639,00 |
| 14.07.2025 | 57,94 | 58,37 | 57,87 | 58,21 | -0,18% | 87.051,00 |