135,110$
0,11%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 136,03 | 136,39 | 134,16 | 135,11 | 0,11% | 2.318.926,00 |
| 17.04.2024 | 134,90 | 135,49 | 134,17 | 134,96 | 1,09% | 1.734.624,00 |
| 16.04.2024 | 134,21 | 135,02 | 133,48 | 133,51 | -1,12% | 1.821.873,00 |
| 15.04.2024 | 135,90 | 136,84 | 134,21 | 135,02 | 0,44% | 1.292.567,00 |
| 12.04.2024 | 136,50 | 136,66 | 133,59 | 134,43 | -2,30% | 2.097.364,00 |
| 11.04.2024 | 138,52 | 139,01 | 137,00 | 137,60 | -0,09% | 2.087.841,00 |
| 10.04.2024 | 139,73 | 139,73 | 137,64 | 137,73 | -3,14% | 1.550.660,00 |
| 09.04.2024 | 140,74 | 142,30 | 139,41 | 142,20 | 1,64% | 1.222.382,00 |
| 08.04.2024 | 139,77 | 140,49 | 138,98 | 139,91 | 0,63% | 1.347.177,00 |
| 05.04.2024 | 139,50 | 139,67 | 138,23 | 139,04 | -0,52% | 1.061.851,00 |
| 04.04.2024 | 142,62 | 143,98 | 139,43 | 139,77 | -1,38% | 1.235.855,00 |
| 03.04.2024 | 141,70 | 142,94 | 141,11 | 141,73 | 0,05% | 1.179.150,00 |
| 02.04.2024 | 143,09 | 143,41 | 140,50 | 141,66 | -1,20% | 1.050.781,00 |
| 01.04.2024 | 145,12 | 145,61 | 142,77 | 143,38 | -1,05% | 1.093.640,00 |
| 28.03.2024 | 145,00 | 145,39 | 144,41 | 144,90 | 0,25% | 1.532.965,00 |
| 27.03.2024 | 143,00 | 144,60 | 142,21 | 144,54 | 1,92% | 1.169.430,00 |
| 26.03.2024 | 141,23 | 142,46 | 141,12 | 141,82 | 0,47% | 1.059.256,00 |
| 25.03.2024 | 142,16 | 142,79 | 140,72 | 141,15 | -0,99% | 1.005.470,00 |
| 22.03.2024 | 143,88 | 143,97 | 142,21 | 142,56 | -0,73% | 1.289.279,00 |
| 21.03.2024 | 142,53 | 143,93 | 142,30 | 143,61 | 0,95% | 1.511.631,00 |
| 20.03.2024 | 142,06 | 142,43 | 141,01 | 142,26 | 0,47% | 2.153.007,00 |
| 19.03.2024 | 139,50 | 141,70 | 139,36 | 141,60 | 1,82% | 2.607.656,00 |
| 18.03.2024 | 137,91 | 140,00 | 137,29 | 139,07 | 0,88% | 1.986.386,00 |
| 15.03.2024 | 137,50 | 139,98 | 137,50 | 137,86 | -0,79% | 4.394.255,00 |
| 14.03.2024 | 140,96 | 141,63 | 138,48 | 138,96 | -2,06% | 2.194.341,00 |
| 13.03.2024 | 141,79 | 143,01 | 141,59 | 141,88 | 0,40% | 1.888.702,00 |
| 12.03.2024 | 142,74 | 143,10 | 141,00 | 141,31 | -0,84% | 1.385.670,00 |
| 11.03.2024 | 140,96 | 142,62 | 140,06 | 142,50 | 1,26% | 1.753.491,00 |
| 08.03.2024 | 141,38 | 142,29 | 140,57 | 140,73 | -0,12% | 1.361.008,00 |
| 07.03.2024 | 138,82 | 141,46 | 138,82 | 140,90 | 0,56% | 1.879.932,00 |
| 06.03.2024 | 139,74 | 141,13 | 139,11 | 140,12 | 0,96% | 1.470.221,00 |
| 05.03.2024 | 138,77 | 140,04 | 138,37 | 138,79 | -0,31% | 1.362.348,00 |
| 04.03.2024 | 138,89 | 140,00 | 138,52 | 139,22 | -0,22% | 1.816.285,00 |
| 01.03.2024 | 140,94 | 141,95 | 139,36 | 139,52 | -1,47% | 1.972.034,00 |
| 29.02.2024 | 140,84 | 142,08 | 140,43 | 141,60 | 0,80% | 1.872.509,00 |
| 28.02.2024 | 140,47 | 142,11 | 139,44 | 140,48 | -0,31% | 1.254.549,00 |
| 27.02.2024 | 142,72 | 144,99 | 140,45 | 140,91 | -1,00% | 2.075.165,00 |
| 26.02.2024 | 142,00 | 143,11 | 139,88 | 142,34 | -1,41% | 2.370.061,00 |
| 23.02.2024 | 143,98 | 144,73 | 143,61 | 144,37 | 0,69% | 892.858,00 |
| 22.02.2024 | 143,27 | 143,91 | 142,01 | 143,38 | 0,51% | 1.299.733,00 |
| 21.02.2024 | 141,44 | 142,67 | 140,77 | 142,65 | 1,06% | 1.087.220,00 |
| 20.02.2024 | 141,69 | 142,07 | 140,72 | 141,16 | -0,53% | 2.328.879,00 |
| 16.02.2024 | 142,23 | 142,56 | 141,51 | 141,91 | -0,36% | 2.060.000,00 |
| 15.02.2024 | 140,35 | 142,51 | 140,26 | 142,42 | 1,66% | 1.393.225,00 |
| 14.02.2024 | 139,60 | 140,95 | 138,75 | 140,10 | 0,98% | 1.277.337,00 |
| 13.02.2024 | 138,50 | 139,24 | 137,43 | 138,74 | -1,53% | 1.175.534,00 |
| 12.02.2024 | 139,79 | 141,31 | 139,25 | 140,90 | 0,95% | 1.397.659,00 |
| 09.02.2024 | 138,49 | 139,61 | 137,44 | 139,58 | 0,69% | 1.205.668,00 |
| 08.02.2024 | 139,55 | 139,77 | 136,55 | 138,63 | -0,53% | 1.226.874,00 |
| 07.02.2024 | 140,57 | 141,03 | 139,05 | 139,37 | -0,37% | 1.372.964,00 |
| 06.02.2024 | 137,98 | 139,90 | 137,98 | 139,89 | 1,69% | 1.541.962,00 |
| 05.02.2024 | 138,24 | 138,84 | 137,49 | 137,57 | -1,80% | 2.692.709,00 |
| 02.02.2024 | 140,16 | 140,74 | 138,65 | 140,09 | -1,00% | 1.580.574,00 |
| 01.02.2024 | 140,61 | 141,80 | 139,17 | 141,50 | 0,33% | 1.418.644,00 |
| 31.01.2024 | 143,39 | 143,40 | 140,46 | 141,04 | -1,42% | 2.325.352,00 |
| 30.01.2024 | 142,45 | 143,88 | 142,08 | 143,07 | 0,15% | 1.378.025,00 |
| 29.01.2024 | 142,86 | 143,43 | 141,49 | 142,86 | -0,13% | 1.897.835,00 |
| 26.01.2024 | 143,79 | 143,93 | 142,15 | 143,04 | 0,18% | 1.633.309,00 |
| 25.01.2024 | 141,83 | 143,13 | 141,00 | 142,79 | 1,25% | 1.812.403,00 |
| 24.01.2024 | 143,00 | 143,76 | 140,92 | 141,03 | -0,99% | 2.142.807,00 |
| 23.01.2024 | 142,93 | 143,00 | 140,49 | 142,44 | 0,21% | 1.740.264,00 |
| 22.01.2024 | 141,71 | 143,14 | 141,71 | 142,14 | 0,53% | 2.272.346,00 |
| 19.01.2024 | 145,86 | 145,86 | 140,71 | 141,39 | -2,46% | 5.496.030,00 |
| 18.01.2024 | 143,68 | 145,27 | 143,42 | 144,95 | 1,31% | 2.116.363,00 |
| 17.01.2024 | 142,50 | 144,41 | 142,15 | 143,08 | -0,47% | 1.880.467,00 |
| 16.01.2024 | 144,77 | 145,02 | 143,03 | 143,76 | -1,23% | 2.058.975,00 |
| 12.01.2024 | 147,05 | 147,70 | 144,63 | 145,55 | -0,57% | 1.104.702,00 |
| 11.01.2024 | 147,76 | 147,76 | 145,71 | 146,39 | -0,61% | 1.374.867,00 |
| 10.01.2024 | 146,03 | 147,51 | 146,03 | 147,29 | 0,72% | 924.742,00 |
| 09.01.2024 | 146,27 | 146,57 | 145,31 | 146,23 | -0,79% | 955.384,00 |
| 08.01.2024 | 146,13 | 147,47 | 145,56 | 147,39 | 0,99% | 1.013.373,00 |
| 05.01.2024 | 144,23 | 146,28 | 144,02 | 145,94 | 0,71% | 1.081.088,00 |
| 04.01.2024 | 144,84 | 146,19 | 144,37 | 144,91 | -0,49% | 1.585.350,00 |
| 03.01.2024 | 146,65 | 146,98 | 144,27 | 145,62 | -1,13% | 1.486.579,00 |
| 02.01.2024 | 147,73 | 148,68 | 146,84 | 147,28 | -1,52% | 1.859.965,00 |
| 29.12.2023 | 149,97 | 150,69 | 149,30 | 149,55 | -0,55% | 944.173,00 |
| 28.12.2023 | 150,66 | 150,82 | 150,12 | 150,38 | 0,15% | 817.109,00 |
| 27.12.2023 | 149,31 | 150,58 | 149,28 | 150,16 | 0,31% | 1.323.549,00 |
| 26.12.2023 | 148,84 | 150,30 | 148,66 | 149,69 | 0,63% | 868.847,00 |
| 22.12.2023 | 148,10 | 149,44 | 147,85 | 148,75 | 0,68% | 1.309.375,00 |
| 21.12.2023 | 147,63 | 148,25 | 146,50 | 147,75 | 0,98% | 1.397.622,00 |
| 20.12.2023 | 149,43 | 149,51 | 146,21 | 146,32 | -2,13% | 1.476.282,00 |
| 19.12.2023 | 149,43 | 150,28 | 148,41 | 149,51 | 0,51% | 1.925.307,00 |
| 18.12.2023 | 148,62 | 149,44 | 147,53 | 148,75 | 0,05% | 2.284.944,00 |
| 15.12.2023 | 148,84 | 150,15 | 148,25 | 148,68 | -0,32% | 2.920.934,00 |
| 14.12.2023 | 149,60 | 151,16 | 148,97 | 149,15 | 1,14% | 2.456.408,00 |
| 13.12.2023 | 145,33 | 147,57 | 145,22 | 147,47 | 1,44% | 2.569.399,00 |
| 12.12.2023 | 146,04 | 146,90 | 145,32 | 145,37 | -0,32% | 1.718.287,00 |
| 11.12.2023 | 144,83 | 146,87 | 144,49 | 145,84 | 1,29% | 1.917.596,00 |
| 08.12.2023 | 144,98 | 145,86 | 143,76 | 143,98 | -0,69% | 1.136.587,00 |
| 07.12.2023 | 144,12 | 145,40 | 143,48 | 144,98 | 1,60% | 1.524.080,00 |
| 06.12.2023 | 143,86 | 144,65 | 142,39 | 142,70 | 0,04% | 1.752.946,00 |
| 05.12.2023 | 142,31 | 142,77 | 141,29 | 142,65 | -0,35% | 1.756.779,00 |
| 04.12.2023 | 143,02 | 144,76 | 142,77 | 143,15 | -0,33% | 2.561.095,00 |
| 01.12.2023 | 141,73 | 143,86 | 141,45 | 143,63 | 1,16% | 1.553.530,00 |
| 30.11.2023 | 139,78 | 142,08 | 139,11 | 141,99 | 1,75% | 2.395.184,00 |
| 29.11.2023 | 139,55 | 140,49 | 139,02 | 139,55 | 1,06% | 1.242.072,00 |
| 28.11.2023 | 137,48 | 138,67 | 136,47 | 138,08 | 0,58% | 1.471.040,00 |
| 27.11.2023 | 135,64 | 137,67 | 135,25 | 137,29 | 0,62% | 1.066.793,00 |
| 24.11.2023 | 136,83 | 137,17 | 135,84 | 136,45 | -0,14% | 355.933,00 |