11,110$
-0,71%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 11,92 | 11,92 | 11,08 | 11,12 | -0,63% | 218,00 |
| 04.03.2026 | 11,23 | 11,48 | 11,04 | 11,19 | -0,80% | 5.686.531,00 |
| 03.03.2026 | 11,49 | 11,60 | 11,02 | 11,28 | -4,16% | 7.053.027,00 |
| 02.03.2026 | 11,98 | 12,20 | 11,63 | 11,77 | -3,76% | 5.291.706,00 |
| 27.02.2026 | 11,92 | 12,37 | 11,83 | 12,23 | 1,07% | 6.468.348,00 |
| 26.02.2026 | 12,13 | 12,26 | 11,90 | 12,10 | 0,75% | 4.278.403,00 |
| 25.02.2026 | 12,15 | 12,24 | 11,69 | 12,01 | -1,23% | 4.460.915,00 |
| 24.02.2026 | 12,17 | 12,27 | 12,07 | 12,16 | 0,50% | 3.095.826,00 |
| 23.02.2026 | 12,30 | 12,55 | 11,79 | 12,10 | -3,35% | 6.178.444,00 |
| 20.02.2026 | 12,87 | 12,97 | 12,42 | 12,52 | -2,95% | 7.260.448,00 |
| 19.02.2026 | 13,10 | 13,20 | 12,65 | 12,90 | -1,45% | 3.626.114,00 |
| 18.02.2026 | 12,35 | 13,15 | 12,34 | 13,09 | 5,82% | 5.022.829,00 |
| 17.02.2026 | 12,48 | 12,56 | 12,22 | 12,37 | -0,40% | 3.844.549,00 |
| 13.02.2026 | 12,25 | 12,61 | 12,20 | 12,42 | 1,72% | 6.075.975,00 |
| 12.02.2026 | 12,38 | 12,54 | 12,10 | 12,21 | -1,61% | 9.235.811,00 |
| 11.02.2026 | 13,24 | 13,37 | 12,38 | 12,41 | -7,25% | 9.420.103,00 |
| 10.02.2026 | 13,32 | 13,62 | 12,86 | 13,38 | 0,75% | 5.026.253,00 |
| 09.02.2026 | 13,10 | 13,33 | 12,95 | 13,28 | 0,15% | 8.620.169,00 |
| 06.02.2026 | 13,17 | 13,33 | 12,90 | 13,26 | 0,45% | 7.446.675,00 |
| 05.02.2026 | 13,56 | 13,66 | 13,06 | 13,20 | -3,65% | 9.184.668,00 |
| 04.02.2026 | 12,60 | 13,73 | 12,58 | 13,70 | 10,31% | 15.820.082,00 |
| 03.02.2026 | 13,89 | 14,54 | 11,83 | 12,42 | -15,97% | 32.471.152,00 |
| 02.02.2026 | 14,59 | 15,01 | 14,38 | 14,78 | 0,89% | 9.403.861,00 |
| 30.01.2026 | 14,51 | 14,65 | 14,19 | 14,65 | 0,69% | 13.514.113,00 |
| 29.01.2026 | 14,86 | 14,97 | 14,37 | 14,55 | -1,95% | 4.400.441,00 |
| 28.01.2026 | 15,01 | 15,39 | 14,80 | 14,84 | -1,40% | 3.603.816,00 |
| 27.01.2026 | 15,09 | 15,21 | 14,63 | 15,05 | -0,86% | 4.671.190,00 |
| 26.01.2026 | 15,53 | 15,62 | 15,18 | 15,18 | -1,81% | 3.357.748,00 |
| 23.01.2026 | 15,28 | 15,62 | 15,18 | 15,46 | 0,59% | 3.927.386,00 |
| 22.01.2026 | 15,08 | 15,37 | 14,95 | 15,37 | 2,47% | 5.357.562,00 |
| 21.01.2026 | 14,91 | 15,13 | 14,84 | 15,00 | 1,42% | 3.939.263,00 |
| 20.01.2026 | 15,08 | 15,20 | 14,71 | 14,79 | -3,21% | 3.769.264,00 |
| 16.01.2026 | 15,36 | 15,42 | 15,18 | 15,28 | -1,04% | 3.024.189,00 |
| 15.01.2026 | 15,49 | 15,60 | 15,33 | 15,44 | -0,26% | 2.960.157,00 |
| 14.01.2026 | 15,63 | 15,77 | 15,43 | 15,48 | -0,45% | 4.059.223,00 |
| 13.01.2026 | 15,68 | 15,75 | 15,34 | 15,55 | -0,64% | 4.081.797,00 |
| 12.01.2026 | 15,91 | 15,95 | 15,61 | 15,65 | -2,00% | 4.719.776,00 |
| 09.01.2026 | 16,00 | 16,11 | 15,57 | 15,97 | 1,01% | 4.730.422,00 |
| 08.01.2026 | 15,00 | 15,83 | 14,98 | 15,81 | 4,91% | 9.118.996,00 |
| 07.01.2026 | 15,60 | 15,74 | 15,00 | 15,07 | -3,58% | 4.844.746,00 |
| 06.01.2026 | 15,17 | 15,65 | 15,14 | 15,63 | 1,17% | 4.562.000,00 |
| 05.01.2026 | 15,08 | 15,70 | 15,05 | 15,45 | 1,98% | 3.686.198,00 |