111,500$
-0,44%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 113,35 | 113,67 | 111,06 | 111,27 | -0,64% | 2.401.839,00 |
| 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 |
| 07.01.2025 | 115,19 | 118,36 | 114,86 | 115,86 | 0,69% | 1.987.621,00 |
| 06.01.2025 | 114,97 | 116,70 | 114,52 | 115,07 | 0,70% | 2.692.834,00 |
| 03.01.2025 | 115,20 | 115,63 | 113,49 | 114,27 | -1,00% | 2.285.628,00 |
| 02.01.2025 | 119,01 | 119,79 | 115,34 | 115,42 | -3,37% | 2.688.996,00 |
| 31.12.2024 | 119,59 | 120,27 | 118,75 | 119,45 | 0,30% | 1.052.870,00 |
| 30.12.2024 | 119,33 | 119,77 | 118,50 | 119,09 | -1,07% | 1.736.333,00 |
| 27.12.2024 | 120,42 | 121,93 | 119,94 | 120,38 | -0,70% | 993.129,00 |
| 26.12.2024 | 120,37 | 121,37 | 120,05 | 121,23 | 0,21% | 1.021.572,00 |
| 24.12.2024 | 120,08 | 121,23 | 119,56 | 120,98 | 0,69% | 539.027,00 |
| 23.12.2024 | 119,95 | 120,42 | 118,83 | 120,15 | -0,05% | 1.357.102,00 |
| 20.12.2024 | 119,26 | 121,78 | 118,58 | 120,21 | 0,58% | 3.884.579,00 |
| 19.12.2024 | 120,97 | 122,00 | 119,41 | 119,52 | -1,43% | 3.438.384,00 |
| 18.12.2024 | 122,17 | 124,81 | 121,22 | 121,25 | -0,66% | 3.558.583,00 |
| 17.12.2024 | 122,04 | 123,07 | 121,25 | 122,06 | -0,47% | 2.081.757,00 |
| 16.12.2024 | 123,77 | 124,87 | 122,63 | 122,64 | -1,23% | 1.921.876,00 |
| 13.12.2024 | 123,26 | 124,29 | 122,18 | 124,17 | 0,12% | 2.277.567,00 |
| 12.12.2024 | 122,84 | 124,10 | 122,45 | 124,02 | 1,17% | 1.717.213,00 |
| 11.12.2024 | 125,61 | 125,71 | 122,45 | 122,59 | -2,26% | 2.002.172,00 |
| 10.12.2024 | 126,42 | 126,53 | 123,51 | 125,42 | -1,14% | 1.863.661,00 |
| 09.12.2024 | 126,25 | 130,05 | 125,85 | 126,86 | 1,03% | 3.111.708,00 |
| 06.12.2024 | 126,35 | 126,75 | 124,52 | 125,57 | 0,06% | 2.500.559,00 |
| 05.12.2024 | 126,84 | 127,01 | 124,31 | 125,50 | -1,05% | 3.332.345,00 |
| 04.12.2024 | 125,47 | 127,04 | 125,29 | 126,83 | 0,52% | 2.919.983,00 |
| 03.12.2024 | 126,65 | 126,75 | 124,75 | 126,18 | 0,17% | 2.533.050,00 |
| 02.12.2024 | 124,45 | 126,19 | 123,85 | 125,97 | 1,29% | 1.992.067,00 |
| 29.11.2024 | 123,46 | 124,54 | 123,19 | 124,37 | 0,75% | 770.069,00 |
| 27.11.2024 | 123,30 | 125,05 | 123,23 | 123,45 | 0,08% | 984.876,00 |
| 26.11.2024 | 125,13 | 125,21 | 122,93 | 123,35 | -1,94% | 979.926,00 |
| 25.11.2024 | 123,16 | 126,09 | 123,16 | 125,79 | 2,56% | 1.895.378,00 |
| 22.11.2024 | 122,37 | 123,23 | 122,03 | 122,65 | -0,02% | 1.173.739,00 |
| 21.11.2024 | 121,30 | 122,78 | 120,76 | 122,68 | 1,15% | 1.017.183,00 |
| 20.11.2024 | 121,38 | 121,55 | 120,29 | 121,29 | 0,17% | 1.219.865,00 |
| 19.11.2024 | 122,39 | 122,51 | 120,95 | 121,08 | -1,90% | 1.230.385,00 |
| 18.11.2024 | 122,99 | 124,93 | 122,86 | 123,42 | 0,73% | 1.745.918,00 |
| 15.11.2024 | 123,16 | 123,91 | 122,24 | 122,53 | -0,80% | 1.625.453,00 |
| 14.11.2024 | 123,62 | 123,95 | 122,50 | 123,52 | 0,08% | 1.285.675,00 |
| 13.11.2024 | 121,96 | 123,56 | 121,57 | 123,42 | 1,37% | 1.419.859,00 |
| 12.11.2024 | 124,77 | 125,11 | 121,69 | 121,75 | -3,34% | 1.433.837,00 |
| 11.11.2024 | 126,12 | 126,96 | 125,53 | 125,96 | 0,35% | 828.231,00 |
| 08.11.2024 | 125,02 | 126,50 | 125,02 | 125,52 | -0,37% | 1.222.932,00 |
| 07.11.2024 | 126,29 | 126,95 | 125,85 | 125,98 | 0,17% | 1.061.081,00 |
| 06.11.2024 | 128,17 | 128,56 | 124,36 | 125,76 | 0,89% | 2.694.253,00 |
| 05.11.2024 | 123,77 | 124,84 | 123,12 | 124,65 | -0,17% | 1.312.266,00 |
| 04.11.2024 | 125,27 | 126,38 | 124,34 | 124,86 | 0,36% | 874.281,00 |
| 01.11.2024 | 124,66 | 125,17 | 123,96 | 124,41 | -0,08% | 1.886.039,00 |
| 31.10.2024 | 125,76 | 126,32 | 124,47 | 124,51 | -0,92% | 2.199.737,00 |
| 30.10.2024 | 126,50 | 127,55 | 125,50 | 125,67 | -0,67% | 1.971.475,00 |
| 29.10.2024 | 125,96 | 127,25 | 125,87 | 126,52 | -0,68% | 1.405.351,00 |
| 28.10.2024 | 128,02 | 128,39 | 127,10 | 127,38 | 0,74% | 1.255.790,00 |
| 25.10.2024 | 127,32 | 127,83 | 126,36 | 126,45 | -0,62% | 853.010,00 |
| 24.10.2024 | 126,76 | 127,69 | 125,65 | 127,24 | 0,76% | 1.294.503,00 |
| 23.10.2024 | 126,30 | 126,80 | 125,32 | 126,28 | -0,25% | 1.315.577,00 |
| 22.10.2024 | 128,41 | 128,88 | 126,06 | 126,60 | -1,72% | 1.140.499,00 |
| 21.10.2024 | 130,53 | 131,24 | 128,61 | 128,82 | -1,61% | 1.291.579,00 |
| 18.10.2024 | 131,93 | 132,18 | 130,02 | 130,93 | -0,33% | 2.174.631,00 |
| 17.10.2024 | 131,56 | 132,16 | 128,75 | 131,36 | 0,77% | 2.085.731,00 |
| 16.10.2024 | 130,01 | 131,84 | 129,96 | 130,36 | 0,38% | 2.005.375,00 |
| 15.10.2024 | 129,52 | 131,66 | 128,87 | 129,87 | 1,07% | 1.750.480,00 |
| 14.10.2024 | 128,21 | 129,09 | 127,91 | 128,50 | 0,19% | 1.617.166,00 |
| 11.10.2024 | 127,36 | 128,48 | 127,25 | 128,25 | 0,71% | 850.411,00 |
| 10.10.2024 | 127,12 | 127,53 | 126,37 | 127,35 | -0,07% | 1.779.971,00 |
| 09.10.2024 | 127,84 | 128,85 | 127,18 | 127,44 | 0,17% | 1.568.227,00 |
| 08.10.2024 | 128,06 | 128,95 | 127,02 | 127,23 | -1,18% | 1.821.041,00 |
| 07.10.2024 | 127,37 | 128,85 | 127,12 | 128,75 | 0,14% | 791.902,00 |
| 04.10.2024 | 129,05 | 129,49 | 127,38 | 128,57 | 0,57% | 763.516,00 |
| 03.10.2024 | 129,81 | 130,03 | 127,43 | 127,84 | -2,17% | 1.191.854,00 |
| 02.10.2024 | 130,32 | 131,10 | 129,27 | 130,68 | -0,05% | 858.726,00 |
| 01.10.2024 | 133,17 | 133,44 | 129,89 | 130,74 | -1,30% | 1.235.040,00 |
| 30.09.2024 | 134,73 | 134,92 | 131,44 | 132,46 | -1,56% | 1.832.970,00 |
| 27.09.2024 | 135,18 | 137,24 | 134,05 | 134,56 | 0,01% | 1.963.364,00 |
| 26.09.2024 | 129,32 | 134,87 | 128,98 | 134,55 | 5,25% | 2.329.151,00 |
| 25.09.2024 | 128,60 | 128,63 | 127,10 | 127,84 | -0,37% | 1.173.823,00 |
| 24.09.2024 | 127,90 | 128,88 | 127,32 | 128,32 | 0,80% | 1.201.006,00 |
| 23.09.2024 | 127,13 | 127,99 | 126,64 | 127,30 | 0,63% | 1.112.284,00 |
| 20.09.2024 | 127,35 | 127,50 | 125,39 | 126,50 | -2,11% | 3.690.515,00 |
| 19.09.2024 | 129,31 | 130,37 | 128,65 | 129,23 | 1,39% | 1.330.252,00 |
| 18.09.2024 | 127,78 | 129,03 | 126,91 | 127,46 | 0,00% | 1.305.037,00 |
| 17.09.2024 | 127,81 | 128,59 | 127,04 | 127,46 | 0,09% | 1.077.490,00 |
| 16.09.2024 | 128,00 | 128,50 | 126,75 | 127,34 | 0,28% | 1.146.078,00 |
| 13.09.2024 | 125,83 | 127,54 | 125,47 | 126,98 | 1,19% | 992.958,00 |
| 12.09.2024 | 125,22 | 125,86 | 123,17 | 125,49 | -0,01% | 1.080.822,00 |
| 11.09.2024 | 125,94 | 126,19 | 122,76 | 125,50 | -0,31% | 1.229.153,00 |