50,465$
0,01%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 58,22 | 58,48 | 57,82 | 58,31 | -0,17% | 149.197,00 |
| 10.07.2025 | 57,95 | 58,82 | 57,95 | 58,41 | 0,81% | 134.783,00 |
| 09.07.2025 | 57,81 | 58,37 | 57,35 | 57,94 | -1,45% | 166.160,00 |
| 08.07.2025 | 58,64 | 59,13 | 58,51 | 58,79 | 0,67% | 248.522,00 |
| 07.07.2025 | 58,70 | 58,97 | 58,25 | 58,40 | 0,22% | 129.536,00 |
| 03.07.2025 | 58,86 | 59,03 | 57,01 | 58,27 | -0,80% | 80.526,00 |
| 02.07.2025 | 58,10 | 58,87 | 57,68 | 58,74 | 1,60% | 142.388,00 |
| 01.07.2025 | 56,13 | 58,31 | 56,13 | 57,82 | 3,03% | 301.206,00 |
| 30.06.2025 | 56,31 | 56,31 | 55,79 | 56,12 | -0,55% | 277.686,00 |
| 27.06.2025 | 57,10 | 57,21 | 56,26 | 56,43 | -0,97% | 243.834,00 |
| 26.06.2025 | 56,90 | 57,64 | 56,90 | 56,98 | 0,39% | 225.447,00 |
| 25.06.2025 | 56,43 | 56,90 | 56,39 | 56,76 | -0,43% | 201.358,00 |
| 24.06.2025 | 57,00 | 57,18 | 56,51 | 57,01 | 0,56% | 174.522,00 |
| 23.06.2025 | 56,01 | 56,88 | 55,94 | 56,69 | 0,80% | 130.983,00 |
| 20.06.2025 | 56,18 | 56,50 | 55,55 | 56,24 | 0,73% | 327.147,00 |
| 18.06.2025 | 55,29 | 56,55 | 55,29 | 55,83 | 0,98% | 279.678,00 |
| 17.06.2025 | 55,74 | 55,87 | 55,21 | 55,29 | -1,28% | 266.183,00 |
| 16.06.2025 | 54,81 | 56,12 | 54,81 | 56,01 | 3,05% | 175.986,00 |
| 13.06.2025 | 54,48 | 54,91 | 54,09 | 54,35 | -1,43% | 215.137,00 |
| 12.06.2025 | 54,82 | 55,37 | 54,51 | 55,14 | 0,37% | 175.147,00 |
| 11.06.2025 | 54,79 | 54,96 | 54,36 | 54,94 | -0,19% | 314.515,00 |
| 10.06.2025 | 54,40 | 55,36 | 54,28 | 55,04 | 1,51% | 264.378,00 |
| 09.06.2025 | 53,64 | 54,56 | 53,64 | 54,22 | 0,91% | 132.327,00 |
| 06.06.2025 | 54,00 | 54,15 | 53,41 | 53,73 | 0,51% | 128.385,00 |
| 05.06.2025 | 53,47 | 53,76 | 52,90 | 53,46 | 0,36% | 170.631,00 |
| 04.06.2025 | 53,56 | 53,85 | 53,16 | 53,27 | -0,39% | 168.336,00 |
| 03.06.2025 | 51,96 | 53,53 | 51,77 | 53,48 | 2,52% | 203.899,00 |
| 02.06.2025 | 53,35 | 53,35 | 51,69 | 52,17 | -2,64% | 136.213,00 |
| 30.05.2025 | 53,17 | 53,93 | 53,01 | 53,58 | 0,04% | 233.731,00 |
| 29.05.2025 | 52,81 | 53,64 | 52,81 | 53,56 | 1,34% | 264.896,00 |
| 28.05.2025 | 53,34 | 53,49 | 52,75 | 52,85 | -0,96% | 278.088,00 |
| 27.05.2025 | 52,28 | 53,41 | 51,97 | 53,36 | 3,09% | 251.964,00 |
| 23.05.2025 | 53,48 | 53,48 | 51,64 | 51,76 | -2,96% | 344.190,00 |
| 22.05.2025 | 53,51 | 53,76 | 52,31 | 53,34 | -0,93% | 497.883,00 |
| 21.05.2025 | 53,96 | 54,37 | 53,55 | 53,84 | -0,91% | 338.767,00 |
| 20.05.2025 | 54,08 | 54,48 | 53,80 | 54,33 | -0,05% | 247.279,00 |
| 19.05.2025 | 53,14 | 54,39 | 53,14 | 54,36 | 1,10% | 220.035,00 |
| 16.05.2025 | 53,14 | 53,79 | 53,13 | 53,77 | 0,75% | 194.011,00 |
| 15.05.2025 | 53,06 | 53,41 | 52,96 | 53,37 | 0,89% | 197.223,00 |
| 14.05.2025 | 53,23 | 53,28 | 52,59 | 52,90 | 0,11% | 329.715,00 |
| 13.05.2025 | 53,55 | 53,67 | 52,51 | 52,84 | -0,75% | 266.976,00 |
| 12.05.2025 | 53,57 | 54,11 | 52,53 | 53,24 | 2,15% | 467.080,00 |
| 09.05.2025 | 51,50 | 52,23 | 51,50 | 52,12 | 0,67% | 141.813,00 |