97,185$
-1,21%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 98,82 | 99,27 | 96,07 | 97,22 | -1,18% | 3.638.116,00 |
| 19.03.2026 | 99,13 | 99,56 | 96,06 | 98,38 | -2,38% | 2.807.154,00 |
| 18.03.2026 | 103,25 | 103,43 | 100,62 | 100,78 | -3,00% | 1.846.556,00 |
| 17.03.2026 | 104,13 | 104,76 | 103,19 | 103,90 | 0,43% | 1.685.522,00 |
| 16.03.2026 | 103,24 | 104,63 | 102,63 | 103,45 | 1,53% | 1.896.755,00 |
| 13.03.2026 | 101,83 | 103,01 | 100,68 | 101,89 | 1,15% | 2.245.491,00 |
| 12.03.2026 | 103,44 | 103,54 | 100,64 | 100,73 | -3,22% | 2.033.496,00 |
| 11.03.2026 | 105,56 | 105,83 | 103,33 | 104,08 | -1,67% | 1.807.875,00 |
| 10.03.2026 | 108,96 | 109,79 | 105,77 | 105,85 | -2,22% | 3.398.916,00 |
| 09.03.2026 | 104,96 | 108,43 | 102,29 | 108,25 | 1,45% | 3.318.457,00 |
| 06.03.2026 | 109,89 | 109,94 | 106,14 | 106,70 | -4,62% | 3.161.366,00 |
| 05.03.2026 | 116,36 | 117,00 | 110,89 | 111,87 | -4,95% | 2.192.782,00 |
| 04.03.2026 | 119,04 | 120,32 | 116,94 | 117,70 | -0,41% | 2.528.223,00 |
| 03.03.2026 | 115,50 | 119,14 | 114,67 | 118,18 | -0,86% | 2.244.767,00 |
| 02.03.2026 | 119,00 | 120,87 | 116,73 | 119,20 | -3,30% | 2.219.269,00 |
| 27.02.2026 | 121,75 | 123,48 | 120,37 | 123,27 | -0,17% | 1.890.491,00 |
| 26.02.2026 | 123,63 | 124,27 | 121,53 | 123,48 | 0,29% | 1.320.086,00 |
| 25.02.2026 | 126,10 | 126,82 | 122,46 | 123,12 | -1,94% | 1.644.466,00 |
| 24.02.2026 | 125,71 | 126,86 | 125,16 | 125,55 | 0,16% | 1.535.156,00 |
| 23.02.2026 | 125,76 | 127,16 | 124,41 | 125,35 | -0,93% | 1.201.323,00 |
| 20.02.2026 | 123,66 | 126,88 | 122,96 | 126,53 | 1,84% | 1.838.608,00 |
| 19.02.2026 | 126,95 | 127,90 | 123,76 | 124,25 | -3,12% | 2.544.517,00 |
| 18.02.2026 | 129,32 | 129,72 | 126,14 | 128,25 | -0,72% | 3.311.925,00 |
| 17.02.2026 | 131,50 | 132,05 | 128,56 | 129,18 | -1,64% | 2.089.370,00 |
| 13.02.2026 | 131,18 | 132,63 | 130,73 | 131,34 | -0,17% | 1.713.733,00 |
| 12.02.2026 | 132,00 | 133,43 | 130,46 | 131,56 | 0,40% | 2.556.870,00 |
| 11.02.2026 | 128,98 | 131,21 | 128,87 | 131,03 | 1,46% | 1.618.196,00 |
| 10.02.2026 | 127,86 | 129,40 | 127,05 | 129,14 | 1,21% | 1.586.634,00 |
| 09.02.2026 | 126,24 | 128,05 | 125,03 | 127,59 | 0,85% | 1.475.041,00 |
| 06.02.2026 | 125,11 | 126,74 | 125,01 | 126,51 | 1,68% | 1.719.986,00 |
| 05.02.2026 | 126,00 | 126,47 | 123,43 | 124,42 | -1,21% | 2.469.001,00 |
| 04.02.2026 | 121,00 | 126,04 | 120,63 | 125,95 | 5,38% | 3.384.370,00 |
| 03.02.2026 | 116,12 | 121,54 | 116,12 | 119,52 | 2,63% | 2.865.601,00 |
| 02.02.2026 | 116,16 | 117,80 | 115,94 | 116,46 | 0,72% | 2.493.239,00 |
| 30.01.2026 | 116,76 | 117,50 | 114,83 | 115,63 | -0,76% | 2.736.990,00 |
| 29.01.2026 | 114,86 | 116,60 | 114,12 | 116,51 | 2,24% | 2.797.564,00 |
| 28.01.2026 | 114,89 | 116,18 | 112,07 | 113,96 | 3,34% | 5.740.752,00 |
| 27.01.2026 | 112,56 | 113,03 | 110,28 | 110,28 | -2,10% | 2.869.397,00 |
| 26.01.2026 | 112,48 | 113,15 | 111,85 | 112,65 | 0,32% | 1.821.347,00 |
| 23.01.2026 | 113,28 | 113,40 | 111,26 | 112,29 | -1,42% | 1.965.279,00 |
| 22.01.2026 | 113,16 | 114,52 | 112,54 | 113,91 | 1,22% | 2.062.944,00 |
| 21.01.2026 | 110,50 | 112,86 | 109,49 | 112,54 | 3,24% | 1.923.909,00 |
| 20.01.2026 | 109,12 | 109,91 | 108,39 | 109,01 | -1,10% | 2.079.395,00 |
| 16.01.2026 | 109,14 | 110,60 | 108,97 | 110,22 | 0,14% | 5.937.905,00 |
| 15.01.2026 | 109,09 | 110,50 | 108,43 | 110,07 | 1,38% | 1.549.122,00 |
| 14.01.2026 | 107,72 | 109,59 | 107,51 | 108,57 | 0,91% | 1.549.082,00 |
| 13.01.2026 | 108,59 | 109,00 | 106,55 | 107,59 | -0,43% | 1.875.583,00 |
| 12.01.2026 | 108,01 | 108,90 | 107,29 | 108,05 | 0,60% | 2.096.497,00 |
| 09.01.2026 | 105,41 | 107,60 | 105,40 | 107,41 | 2,00% | 1.679.243,00 |
| 08.01.2026 | 102,97 | 107,01 | 102,36 | 105,30 | 1,35% | 1.541.619,00 |
| 07.01.2026 | 105,53 | 105,58 | 103,30 | 103,90 | -1,65% | 1.677.054,00 |
| 06.01.2026 | 104,64 | 106,15 | 104,61 | 105,64 | 0,41% | 1.701.640,00 |
| 05.01.2026 | 103,01 | 106,34 | 103,01 | 105,21 | 0,82% | 1.699.641,00 |
| 02.01.2026 | 102,90 | 104,70 | 102,01 | 104,35 | 1,84% | 1.810.271,00 |
| 31.12.2025 | 103,50 | 103,61 | 102,28 | 102,46 | -1,18% | 1.174.913,00 |
| 30.12.2025 | 103,93 | 104,35 | 103,62 | 103,68 | -0,55% | 1.212.533,00 |
| 29.12.2025 | 104,43 | 104,78 | 103,71 | 104,25 | -0,07% | 2.271.808,00 |
| 26.12.2025 | 103,51 | 104,43 | 103,40 | 104,32 | 0,74% | 936.843,00 |
| 24.12.2025 | 103,12 | 103,95 | 102,85 | 103,55 | 0,86% | 622.417,00 |
| 23.12.2025 | 103,81 | 104,00 | 102,32 | 102,67 | -0,68% | 1.589.216,00 |
| 22.12.2025 | 102,52 | 103,80 | 102,17 | 103,37 | 0,67% | 1.475.442,00 |
| 19.12.2025 | 102,58 | 103,37 | 102,39 | 102,68 | -0,22% | 3.625.875,00 |
| 18.12.2025 | 104,39 | 105,48 | 102,83 | 102,91 | -0,78% | 2.263.328,00 |
| 17.12.2025 | 103,11 | 104,71 | 103,00 | 103,72 | 0,02% | 2.127.667,00 |
| 16.12.2025 | 104,50 | 104,59 | 103,33 | 103,70 | -0,02% | 1.879.478,00 |
| 15.12.2025 | 104,01 | 104,25 | 102,57 | 103,72 | 0,17% | 1.655.530,00 |
| 12.12.2025 | 103,35 | 103,91 | 102,83 | 103,54 | 0,76% | 1.708.481,00 |
| 11.12.2025 | 100,78 | 103,28 | 100,46 | 102,76 | 2,31% | 1.567.547,00 |
| 10.12.2025 | 99,49 | 100,79 | 98,16 | 100,44 | 1,02% | 2.121.959,00 |
| 09.12.2025 | 100,36 | 100,99 | 99,25 | 99,43 | -0,94% | 1.586.115,00 |
| 08.12.2025 | 100,84 | 101,38 | 100,29 | 100,37 | -0,65% | 2.161.755,00 |
| 05.12.2025 | 101,31 | 102,08 | 100,76 | 101,03 | 0,36% | 2.474.694,00 |
| 04.12.2025 | 101,48 | 102,00 | 100,33 | 100,67 | -0,66% | 1.989.528,00 |
| 03.12.2025 | 100,50 | 101,70 | 100,04 | 101,34 | 1,09% | 1.720.259,00 |
| 02.12.2025 | 100,31 | 100,60 | 99,00 | 100,25 | 0,39% | 1.771.042,00 |
| 01.12.2025 | 99,30 | 101,75 | 98,55 | 99,86 | -0,18% | 2.271.312,00 |
| 28.11.2025 | 99,96 | 100,82 | 99,96 | 100,04 | 0,15% | 689.823,00 |
| 26.11.2025 | 99,37 | 100,75 | 99,25 | 99,89 | 0,29% | 1.400.124,00 |
| 25.11.2025 | 98,12 | 100,17 | 97,71 | 99,60 | 2,51% | 2.859.074,00 |
| 24.11.2025 | 98,41 | 98,71 | 96,83 | 97,16 | -1,56% | 3.013.387,00 |
| 21.11.2025 | 96,42 | 100,80 | 95,91 | 98,70 | 3,68% | 3.808.088,00 |
| 20.11.2025 | 95,52 | 96,00 | 94,46 | 95,20 | 0,91% | 2.297.840,00 |
| 19.11.2025 | 94,94 | 95,56 | 93,39 | 94,34 | -0,51% | 2.350.048,00 |
| 18.11.2025 | 95,00 | 95,28 | 93,73 | 94,82 | -0,57% | 3.052.663,00 |
| 17.11.2025 | 96,72 | 97,11 | 95,26 | 95,36 | -1,72% | 2.168.246,00 |
| 14.11.2025 | 97,45 | 97,77 | 96,58 | 97,03 | -1,10% | 1.601.073,00 |
| 13.11.2025 | 97,62 | 98,77 | 97,62 | 98,11 | 0,64% | 1.809.138,00 |
| 12.11.2025 | 96,25 | 98,03 | 96,00 | 97,49 | 1,65% | 1.565.105,00 |
| 11.11.2025 | 95,99 | 96,25 | 95,25 | 95,91 | -0,02% | 1.057.127,00 |
| 10.11.2025 | 95,73 | 96,22 | 94,34 | 95,93 | -0,33% | 1.699.910,00 |
| 07.11.2025 | 95,11 | 96,51 | 94,89 | 96,25 | 1,13% | 1.847.162,00 |
| 06.11.2025 | 96,25 | 97,00 | 95,11 | 95,17 | -1,12% | 3.974.535,00 |
| 05.11.2025 | 94,52 | 96,55 | 94,06 | 96,25 | 1,40% | 2.602.499,00 |
| 04.11.2025 | 94,33 | 95,02 | 93,74 | 94,92 | -0,04% | 2.327.396,00 |
| 03.11.2025 | 97,48 | 97,57 | 94,32 | 94,96 | -2,85% | 2.955.398,00 |
| 31.10.2025 | 96,94 | 98,17 | 96,50 | 97,75 | 0,31% | 3.132.474,00 |
| 30.10.2025 | 98,00 | 100,79 | 97,18 | 97,45 | -1,69% | 2.748.962,00 |
| 29.10.2025 | 103,95 | 104,00 | 99,04 | 99,13 | -5,87% | 3.446.514,00 |
| 28.10.2025 | 106,09 | 106,71 | 104,95 | 105,31 | -0,13% | 2.967.211,00 |
| 27.10.2025 | 103,66 | 105,78 | 103,55 | 105,45 | 1,88% | 2.209.997,00 |