62,860$
1,21%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 61,59 | 63,05 | 61,47 | 62,89 | 1,26% | 147.069,00 |
| 08.04.2026 | 60,10 | 62,19 | 60,10 | 62,11 | 4,95% | 151.179,00 |
| 07.04.2026 | 59,65 | 59,74 | 58,95 | 59,18 | -0,95% | 137.086,00 |
| 06.04.2026 | 59,76 | 60,11 | 59,31 | 59,75 | -0,42% | 71.631,00 |
| 02.04.2026 | 59,96 | 60,53 | 59,23 | 60,00 | -0,66% | 127.045,00 |
| 01.04.2026 | 59,18 | 60,91 | 59,11 | 60,40 | 2,22% | 218.298,00 |
| 31.03.2026 | 58,45 | 59,51 | 58,12 | 59,09 | 1,91% | 240.889,00 |
| 30.03.2026 | 58,99 | 59,06 | 57,53 | 57,98 | -2,14% | 150.465,00 |
| 27.03.2026 | 59,95 | 60,64 | 59,05 | 59,25 | -0,60% | 253.471,00 |
| 26.03.2026 | 60,94 | 61,15 | 59,59 | 59,61 | -1,94% | 166.276,00 |
| 25.03.2026 | 59,21 | 61,08 | 59,11 | 60,79 | 2,89% | 238.263,00 |
| 24.03.2026 | 58,02 | 59,61 | 57,77 | 59,08 | 1,41% | 122.137,00 |
| 23.03.2026 | 57,15 | 59,19 | 57,15 | 58,26 | 2,16% | 86.990,00 |
| 20.03.2026 | 59,11 | 59,11 | 56,63 | 57,03 | -3,32% | 161.960,00 |
| 19.03.2026 | 60,60 | 60,87 | 58,79 | 58,99 | -1,50% | 204.668,00 |
| 18.03.2026 | 61,42 | 61,42 | 59,68 | 59,89 | -2,97% | 167.075,00 |
| 17.03.2026 | 62,38 | 62,48 | 61,20 | 61,72 | -0,60% | 123.633,00 |
| 16.03.2026 | 62,90 | 62,97 | 61,98 | 62,09 | -0,18% | 94.400,00 |
| 13.03.2026 | 62,35 | 62,44 | 61,43 | 62,20 | 0,88% | 205.366,00 |
| 12.03.2026 | 61,04 | 62,27 | 61,00 | 61,66 | 0,26% | 317.364,00 |
| 11.03.2026 | 61,98 | 61,98 | 61,10 | 61,50 | -0,73% | 101.790,00 |
| 10.03.2026 | 61,77 | 62,98 | 61,26 | 61,95 | -0,72% | 156.266,00 |
| 09.03.2026 | 61,42 | 62,68 | 60,75 | 62,40 | -0,20% | 191.452,00 |
| 06.03.2026 | 63,90 | 63,90 | 61,75 | 62,53 | -1,10% | 211.932,00 |
| 05.03.2026 | 65,03 | 65,03 | 62,92 | 63,22 | -2,51% | 188.030,00 |
| 04.03.2026 | 65,31 | 65,69 | 64,11 | 64,85 | -0,52% | 123.084,00 |
| 03.03.2026 | 65,05 | 65,51 | 64,33 | 65,19 | -1,91% | 505.996,00 |
| 02.03.2026 | 66,65 | 66,79 | 65,72 | 66,46 | -0,85% | 99.735,00 |
| 27.02.2026 | 66,53 | 67,25 | 66,23 | 67,03 | 0,63% | 455.843,00 |
| 26.02.2026 | 66,02 | 66,65 | 65,49 | 66,61 | 0,89% | 193.828,00 |
| 25.02.2026 | 66,48 | 66,69 | 65,25 | 66,02 | -0,70% | 133.603,00 |
| 24.02.2026 | 67,03 | 67,58 | 66,35 | 66,49 | -0,74% | 263.686,00 |
| 23.02.2026 | 66,30 | 67,12 | 66,04 | 66,98 | 0,71% | 63.992,00 |
| 20.02.2026 | 66,33 | 66,59 | 65,81 | 66,51 | 0,77% | 147.504,00 |
| 19.02.2026 | 66,26 | 66,57 | 65,31 | 66,00 | -0,38% | 296.881,00 |
| 18.02.2026 | 66,68 | 67,03 | 66,16 | 66,25 | -0,39% | 240.711,00 |
| 17.02.2026 | 67,54 | 67,77 | 66,29 | 66,51 | -1,17% | 183.398,00 |
| 13.02.2026 | 66,64 | 67,70 | 66,12 | 67,30 | 0,93% | 172.972,00 |
| 12.02.2026 | 67,67 | 68,12 | 66,64 | 66,68 | -0,99% | 139.132,00 |
| 11.02.2026 | 67,76 | 68,29 | 66,93 | 67,35 | -0,56% | 216.598,00 |
| 10.02.2026 | 66,88 | 67,77 | 66,26 | 67,73 | 1,59% | 327.868,00 |
| 09.02.2026 | 66,62 | 66,67 | 65,34 | 66,67 | 0,15% | 237.984,00 |
| 06.02.2026 | 66,79 | 66,79 | 65,81 | 66,57 | 0,47% | 311.206,00 |
| 05.02.2026 | 65,00 | 66,96 | 64,80 | 66,26 | 2,13% | 934.523,00 |
| 04.02.2026 | 61,98 | 65,04 | 61,98 | 64,88 | 5,07% | 455.034,00 |
| 03.02.2026 | 58,50 | 62,75 | 58,49 | 61,75 | 8,85% | 686.895,00 |
| 02.02.2026 | 56,38 | 57,13 | 55,99 | 56,73 | -0,18% | 195.243,00 |
| 30.01.2026 | 56,48 | 56,93 | 55,98 | 56,83 | 0,48% | 248.788,00 |
| 29.01.2026 | 56,87 | 57,01 | 56,02 | 56,56 | 0,57% | 231.298,00 |
| 28.01.2026 | 56,31 | 57,07 | 55,89 | 56,24 | -1,32% | 197.051,00 |
| 27.01.2026 | 57,05 | 57,32 | 56,63 | 57,00 | -0,36% | 169.993,00 |
| 26.01.2026 | 57,30 | 57,68 | 56,79 | 57,20 | -0,34% | 109.848,00 |
| 23.01.2026 | 56,00 | 57,50 | 56,00 | 57,40 | 1,87% | 151.673,00 |
| 22.01.2026 | 56,06 | 56,84 | 55,82 | 56,34 | 0,77% | 168.310,00 |
| 21.01.2026 | 55,77 | 55,93 | 54,96 | 55,91 | 0,96% | 230.573,00 |
| 20.01.2026 | 55,89 | 55,95 | 55,27 | 55,38 | -1,25% | 189.781,00 |
| 16.01.2026 | 55,61 | 56,21 | 55,28 | 56,08 | 0,35% | 215.440,00 |
| 15.01.2026 | 56,14 | 56,35 | 55,41 | 55,89 | -0,24% | 160.060,00 |
| 14.01.2026 | 55,27 | 56,26 | 55,27 | 56,02 | 0,99% | 219.290,00 |
| 13.01.2026 | 55,12 | 55,49 | 54,82 | 55,47 | -0,02% | 173.577,00 |
| 12.01.2026 | 55,69 | 55,74 | 55,25 | 55,48 | -0,22% | 118.941,00 |
| 09.01.2026 | 54,94 | 55,71 | 54,78 | 55,60 | 1,39% | 143.622,00 |
| 08.01.2026 | 53,12 | 55,23 | 52,93 | 54,84 | 2,43% | 208.030,00 |
| 07.01.2026 | 55,13 | 55,13 | 52,98 | 53,54 | -1,35% | 270.458,00 |
| 06.01.2026 | 54,70 | 55,57 | 54,27 | 54,27 | 0,62% | 456.508,00 |
| 05.01.2026 | 52,82 | 54,28 | 52,74 | 53,94 | 1,11% | 164.574,00 |
| 02.01.2026 | 52,60 | 53,55 | 52,25 | 53,35 | 0,71% | 236.890,00 |
| 31.12.2025 | 53,22 | 53,25 | 52,92 | 52,97 | -0,52% | 150.904,00 |
| 30.12.2025 | 52,95 | 53,47 | 52,87 | 53,25 | 0,18% | 140.084,00 |
| 29.12.2025 | 52,52 | 53,32 | 52,50 | 53,15 | 0,95% | 115.555,00 |
| 26.12.2025 | 52,21 | 52,71 | 52,21 | 52,65 | 0,67% | 104.697,00 |
| 24.12.2025 | 52,35 | 52,50 | 52,16 | 52,30 | 0,13% | 75.051,00 |
| 23.12.2025 | 52,34 | 52,34 | 51,82 | 52,23 | -0,19% | 126.125,00 |
| 22.12.2025 | 51,76 | 52,39 | 51,66 | 52,33 | 0,58% | 89.910,00 |
| 19.12.2025 | 52,10 | 52,55 | 51,85 | 52,03 | -0,81% | 190.721,00 |
| 18.12.2025 | 51,95 | 52,97 | 51,95 | 52,46 | 0,93% | 290.989,00 |
| 17.12.2025 | 51,62 | 52,38 | 51,42 | 51,97 | 0,42% | 262.574,00 |
| 16.12.2025 | 51,78 | 52,12 | 51,59 | 51,76 | 0,32% | 289.608,00 |
| 15.12.2025 | 51,21 | 51,63 | 50,64 | 51,59 | 1,35% | 292.274,00 |
| 12.12.2025 | 49,54 | 51,03 | 49,39 | 50,91 | 3,43% | 287.760,00 |
| 11.12.2025 | 47,53 | 49,37 | 47,53 | 49,22 | 3,07% | 305.692,00 |
| 10.12.2025 | 46,86 | 48,29 | 46,68 | 47,75 | 1,88% | 192.500,00 |
| 09.12.2025 | 47,50 | 47,62 | 46,85 | 46,87 | -1,70% | 138.973,00 |
| 08.12.2025 | 49,32 | 49,32 | 47,51 | 47,68 | -2,75% | 248.573,00 |
| 05.12.2025 | 48,75 | 49,46 | 48,43 | 49,03 | 0,35% | 160.261,00 |
| 04.12.2025 | 48,71 | 48,94 | 48,47 | 48,86 | 0,15% | 274.163,00 |
| 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 |