109,885$
-0,42%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 109,39 | 109,96 | 109,10 | 109,89 | -0,42% | 24.635,00 |
| 02.06.2025 | 110,31 | 110,38 | 109,13 | 110,35 | -0,41% | 1.529.714,00 |
| 30.05.2025 | 110,89 | 110,89 | 109,48 | 110,80 | -0,46% | 3.637.842,00 |
| 29.05.2025 | 110,99 | 111,65 | 110,00 | 111,31 | 0,69% | 1.490.563,00 |
| 28.05.2025 | 111,86 | 112,29 | 110,46 | 110,55 | -1,52% | 880.922,00 |
| 27.05.2025 | 111,47 | 112,45 | 110,76 | 112,26 | 1,98% | 1.254.207,00 |
| 23.05.2025 | 109,33 | 110,33 | 109,00 | 110,08 | -1,02% | 948.161,00 |
| 22.05.2025 | 110,85 | 111,76 | 110,25 | 111,21 | -0,03% | 2.282.327,00 |
| 21.05.2025 | 112,67 | 112,98 | 110,98 | 111,24 | -2,24% | 1.234.959,00 |
| 20.05.2025 | 113,92 | 114,83 | 113,26 | 113,79 | -0,41% | 1.230.061,00 |
| 19.05.2025 | 112,76 | 114,57 | 112,33 | 114,26 | 0,16% | 1.353.685,00 |
| 16.05.2025 | 112,92 | 114,15 | 112,09 | 114,08 | 0,90% | 3.365.265,00 |
| 15.05.2025 | 111,16 | 113,13 | 110,79 | 113,06 | 1,24% | 1.369.769,00 |
| 14.05.2025 | 113,37 | 113,47 | 111,15 | 111,67 | -1,47% | 1.737.096,00 |
| 13.05.2025 | 114,10 | 114,67 | 113,30 | 113,34 | -0,76% | 1.656.423,00 |
| 12.05.2025 | 113,99 | 117,46 | 113,57 | 114,21 | 4,36% | 1.988.596,00 |
| 09.05.2025 | 108,93 | 110,00 | 108,80 | 109,44 | 0,76% | 1.654.767,00 |
| 08.05.2025 | 107,49 | 109,92 | 107,15 | 108,61 | 1,73% | 1.625.458,00 |
| 07.05.2025 | 108,71 | 108,71 | 105,90 | 106,76 | -1,66% | 1.600.208,00 |
| 06.05.2025 | 109,65 | 110,37 | 107,96 | 108,56 | -1,51% | 1.257.741,00 |
| 05.05.2025 | 109,86 | 111,39 | 109,65 | 110,22 | -0,24% | 1.510.532,00 |
| 02.05.2025 | 110,49 | 111,44 | 109,23 | 110,49 | 1,58% | 2.083.879,00 |
| 01.05.2025 | 109,46 | 110,41 | 108,35 | 108,77 | -0,08% | 2.832.658,00 |
| 30.04.2025 | 110,10 | 110,10 | 106,87 | 108,86 | 4,86% | 4.531.637,00 |
| 29.04.2025 | 103,00 | 104,45 | 103,00 | 103,81 | 0,83% | 1.748.313,00 |
| 28.04.2025 | 102,86 | 103,85 | 101,95 | 102,96 | 0,38% | 1.431.837,00 |
| 25.04.2025 | 103,10 | 104,00 | 101,76 | 102,57 | -1,50% | 1.938.632,00 |
| 24.04.2025 | 101,82 | 104,63 | 101,16 | 104,13 | 2,26% | 1.010.562,00 |
| 23.04.2025 | 104,39 | 105,96 | 101,35 | 101,83 | 0,05% | 1.568.309,00 |
| 22.04.2025 | 100,60 | 102,34 | 100,40 | 101,78 | 2,39% | 976.002,00 |
| 21.04.2025 | 99,32 | 100,10 | 98,34 | 99,40 | -0,65% | 1.900.574,00 |
| 17.04.2025 | 99,35 | 101,00 | 98,68 | 100,05 | 1,66% | 2.240.531,00 |
| 16.04.2025 | 99,33 | 100,55 | 97,53 | 98,42 | -1,19% | 2.526.583,00 |
| 15.04.2025 | 100,73 | 102,12 | 99,27 | 99,61 | -1,84% | 1.714.305,00 |
| 14.04.2025 | 101,60 | 102,40 | 100,58 | 101,48 | 0,74% | 1.455.987,00 |
| 11.04.2025 | 97,86 | 101,42 | 96,41 | 100,73 | 2,23% | 1.906.436,00 |
| 10.04.2025 | 100,27 | 101,14 | 95,61 | 98,53 | -4,44% | 2.992.770,00 |
| 09.04.2025 | 91,22 | 103,63 | 90,97 | 103,11 | 12,49% | 4.937.202,00 |
| 08.04.2025 | 99,00 | 99,97 | 90,24 | 91,66 | -5,44% | 4.918.143,00 |
| 07.04.2025 | 96,90 | 101,52 | 95,01 | 96,93 | -2,24% | 3.158.965,00 |
| 04.04.2025 | 102,39 | 103,11 | 97,49 | 99,15 | -4,65% | 3.812.558,00 |
| 03.04.2025 | 107,35 | 107,53 | 103,89 | 103,99 | -5,56% | 2.226.562,00 |
| 02.04.2025 | 108,33 | 110,11 | 107,88 | 110,11 | 1,06% | 3.830.981,00 |
| 01.04.2025 | 109,34 | 109,60 | 107,78 | 108,95 | -0,37% | 2.091.826,00 |
| 31.03.2025 | 106,67 | 109,47 | 105,99 | 109,35 | 1,78% | 2.929.180,00 |
| 28.03.2025 | 109,25 | 109,57 | 106,98 | 107,44 | -0,85% | 3.315.571,00 |
| 27.03.2025 | 111,20 | 111,54 | 105,64 | 108,36 | -3,19% | 4.537.258,00 |
| 26.03.2025 | 111,50 | 113,09 | 110,62 | 111,93 | 0,17% | 2.054.110,00 |
| 25.03.2025 | 112,74 | 113,26 | 111,35 | 111,74 | -1,10% | 1.818.942,00 |
| 24.03.2025 | 112,26 | 114,21 | 111,85 | 112,98 | 2,03% | 2.132.826,00 |
| 21.03.2025 | 110,25 | 111,49 | 109,33 | 110,73 | -0,48% | 3.160.761,00 |
| 20.03.2025 | 112,02 | 112,97 | 111,16 | 111,26 | -1,63% | 1.748.298,00 |
| 19.03.2025 | 114,00 | 114,26 | 112,21 | 113,10 | -0,41% | 1.732.990,00 |
| 18.03.2025 | 113,48 | 113,93 | 112,74 | 113,57 | -0,24% | 1.300.913,00 |
| 17.03.2025 | 113,23 | 114,46 | 112,63 | 113,84 | 0,33% | 2.155.979,00 |
| 14.03.2025 | 112,78 | 113,85 | 111,62 | 113,47 | 1,89% | 2.147.419,00 |
| 13.03.2025 | 111,04 | 112,75 | 110,31 | 111,36 | 0,34% | 1.669.583,00 |
| 12.03.2025 | 113,13 | 114,06 | 110,93 | 110,98 | -2,16% | 1.824.275,00 |
| 11.03.2025 | 115,29 | 115,66 | 111,19 | 113,43 | -1,10% | 2.241.661,00 |
| 10.03.2025 | 114,41 | 117,88 | 114,00 | 114,69 | -0,68% | 2.495.861,00 |
| 07.03.2025 | 114,34 | 116,46 | 113,68 | 115,48 | 0,10% | 2.170.716,00 |
| 06.03.2025 | 113,81 | 116,46 | 113,32 | 115,37 | 1,12% | 2.591.032,00 |
| 05.03.2025 | 109,94 | 114,75 | 109,81 | 114,09 | 4,39% | 3.111.530,00 |
| 04.03.2025 | 111,32 | 111,75 | 109,15 | 109,29 | -2,18% | 2.910.005,00 |
| 03.03.2025 | 114,95 | 115,52 | 111,49 | 111,72 | -1,32% | 2.372.285,00 |
| 28.02.2025 | 114,11 | 115,80 | 112,12 | 113,22 | -0,40% | 3.362.241,00 |
| 27.02.2025 | 114,70 | 115,63 | 113,58 | 113,68 | -1,18% | 1.580.523,00 |
| 26.02.2025 | 114,58 | 115,79 | 113,61 | 115,04 | 0,57% | 1.394.998,00 |
| 25.02.2025 | 114,14 | 115,39 | 113,50 | 114,39 | 0,76% | 2.262.557,00 |
| 24.02.2025 | 114,99 | 115,20 | 113,46 | 113,53 | -1,11% | 1.365.087,00 |
| 21.02.2025 | 117,55 | 117,83 | 114,29 | 114,80 | -2,62% | 2.447.796,00 |
| 20.02.2025 | 116,50 | 118,11 | 116,06 | 117,89 | 0,94% | 1.604.180,00 |
| 19.02.2025 | 116,68 | 118,00 | 115,45 | 116,79 | -2,07% | 1.680.739,00 |
| 18.02.2025 | 117,65 | 119,29 | 117,30 | 119,26 | 1,28% | 1.550.166,00 |
| 14.02.2025 | 118,35 | 119,12 | 117,68 | 117,75 | -0,14% | 1.677.204,00 |
| 13.02.2025 | 115,39 | 118,11 | 115,21 | 117,92 | 2,72% | 1.910.266,00 |
| 12.02.2025 | 113,19 | 115,50 | 112,75 | 114,80 | -0,10% | 1.625.495,00 |
| 11.02.2025 | 114,09 | 115,23 | 113,78 | 114,91 | 0,69% | 1.058.785,00 |
| 10.02.2025 | 115,40 | 115,57 | 114,07 | 114,12 | -0,63% | 1.571.293,00 |
| 07.02.2025 | 116,15 | 116,15 | 114,33 | 114,84 | -0,91% | 1.533.552,00 |
| 06.02.2025 | 113,18 | 116,38 | 112,03 | 115,90 | 2,96% | 3.241.191,00 |
| 05.02.2025 | 111,68 | 112,80 | 111,00 | 112,57 | 1,17% | 2.146.387,00 |
| 04.02.2025 | 113,35 | 113,67 | 111,06 | 111,27 | -0,64% | 2.400.062,00 |
| 03.02.2025 | 113,86 | 114,00 | 110,20 | 111,99 | -2,94% | 3.219.594,00 |
| 31.01.2025 | 115,00 | 117,58 | 114,79 | 115,38 | -6,00% | 4.237.895,00 |
| 30.01.2025 | 122,73 | 123,30 | 121,51 | 122,75 | 0,30% | 2.767.718,00 |
| 29.01.2025 | 122,00 | 123,52 | 121,97 | 122,38 | -0,51% | 1.921.980,00 |
| 28.01.2025 | 123,62 | 124,54 | 122,92 | 123,01 | -1,03% | 1.485.982,00 |
| 27.01.2025 | 122,90 | 124,66 | 122,66 | 124,29 | 1,23% | 3.082.135,00 |
| 24.01.2025 | 124,12 | 124,74 | 122,54 | 122,78 | -0,57% | 1.731.363,00 |
| 23.01.2025 | 122,83 | 124,07 | 122,76 | 123,48 | 0,50% | 1.424.518,00 |
| 22.01.2025 | 123,06 | 123,88 | 122,49 | 122,87 | -0,41% | 2.010.487,00 |
| 21.01.2025 | 121,30 | 123,66 | 121,06 | 123,37 | 2,60% | 2.267.691,00 |
| 17.01.2025 | 120,09 | 121,16 | 119,72 | 120,24 | 0,54% | 2.686.311,00 |
| 16.01.2025 | 117,74 | 119,61 | 117,10 | 119,60 | 1,73% | 1.441.968,00 |
| 15.01.2025 | 118,86 | 119,03 | 116,85 | 117,57 | 0,89% | 1.983.866,00 |
| 14.01.2025 | 115,84 | 116,61 | 115,25 | 116,53 | 1,51% | 1.891.884,00 |
| 13.01.2025 | 113,44 | 115,17 | 113,00 | 114,80 | 1,43% | 2.054.212,00 |
| 10.01.2025 | 114,20 | 114,70 | 113,14 | 113,18 | -2,17% | 1.475.686,00 |
| 08.01.2025 | 115,16 | 115,88 | 113,92 | 115,69 | -0,15% | 1.394.514,00 |