114,420$
0,68%
Echtzeit-Aktienkurs PPG Industries Inc.
Bid:
Ask:
Aktienkurse zur PPG Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 114,43 | 115,98 | 113,49 | 114,42 | 0,68% | 1.046.771,00 |
| 25.08.2026 | 113,87 | 114,03 | 112,39 | 113,65 | 0,37% | 1.199.531,00 |
| 24.08.2026 | 114,00 | 114,88 | 113,05 | 113,23 | -0,35% | 973.729,00 |
| 21.08.2026 | 113,50 | 114,29 | 112,63 | 113,63 | 1,06% | 1.010.114,00 |
| 20.08.2026 | 111,82 | 114,09 | 111,34 | 112,44 | -1,30% | 1.236.798,00 |
| 19.08.2026 | 114,16 | 115,34 | 112,96 | 113,92 | 0,98% | 968.812,00 |
| 18.08.2026 | 112,82 | 114,06 | 111,71 | 112,81 | -0,56% | 1.414.382,00 |
| 17.08.2026 | 114,34 | 114,34 | 112,37 | 113,44 | -0,59% | 1.290.096,00 |
| 14.08.2026 | 113,95 | 114,65 | 113,40 | 114,11 | -0,54% | 970.015,00 |
| 13.08.2026 | 115,21 | 115,89 | 114,35 | 114,73 | 0,11% | 1.152.201,00 |
| 12.08.2026 | 117,04 | 117,04 | 114,05 | 114,60 | -1,34% | 1.098.032,00 |
| 11.08.2026 | 114,49 | 117,43 | 114,49 | 116,16 | 0,59% | 1.193.235,00 |
| 10.08.2026 | 117,72 | 119,06 | 115,18 | 115,48 | -3,54% | 1.595.891,00 |
| 07.08.2026 | 117,58 | 119,99 | 117,18 | 119,72 | 2,19% | 1.266.887,00 |
| 06.08.2026 | 118,66 | 119,53 | 117,06 | 117,16 | -1,65% | 1.384.838,00 |
| 05.08.2026 | 118,31 | 119,36 | 117,82 | 119,13 | 1,13% | 1.593.053,00 |
| 04.08.2026 | 114,50 | 118,15 | 114,01 | 117,80 | 3,32% | 1.486.408,00 |
| 03.08.2026 | 112,50 | 114,06 | 111,74 | 114,01 | 3,16% | 2.051.111,00 |
| 31.07.2026 | 111,34 | 112,00 | 109,54 | 110,52 | -1,35% | 2.589.924,00 |
| 30.07.2026 | 112,21 | 113,53 | 109,75 | 112,03 | 0,18% | 3.156.980,00 |
| 29.07.2026 | 114,78 | 116,02 | 110,67 | 111,83 | -6,03% | 4.117.107,00 |
| 28.07.2026 | 121,77 | 123,45 | 118,42 | 119,01 | 0,46% | 3.703.220,00 |
| 27.07.2026 | 118,32 | 120,00 | 117,42 | 118,47 | 2,13% | 1.951.115,00 |
| 24.07.2026 | 113,69 | 117,54 | 113,41 | 116,00 | 1,98% | 2.180.348,00 |
| 23.07.2026 | 114,58 | 115,98 | 113,01 | 113,75 | -3,10% | 2.544.531,00 |
| 22.07.2026 | 116,86 | 118,43 | 116,05 | 117,39 | 1,45% | 1.003.434,00 |
| 21.07.2026 | 115,52 | 116,84 | 114,41 | 115,71 | 0,01% | 999.838,00 |
| 20.07.2026 | 117,25 | 117,85 | 115,30 | 115,70 | -1,41% | 1.051.519,00 |
| 17.07.2026 | 120,22 | 121,27 | 117,09 | 117,36 | -1,11% | 1.380.209,00 |
| 16.07.2026 | 114,68 | 118,98 | 114,55 | 118,68 | 2,92% | 1.286.967,00 |
| 15.07.2026 | 115,16 | 116,75 | 114,81 | 115,31 | 0,57% | 1.087.798,00 |
| 14.07.2026 | 115,55 | 116,39 | 113,01 | 114,66 | 0,72% | 1.493.754,00 |
| 13.07.2026 | 116,76 | 117,73 | 113,22 | 113,84 | -2,50% | 1.409.910,00 |
| 10.07.2026 | 116,91 | 119,18 | 116,60 | 116,76 | 0,69% | 1.825.515,00 |
| 09.07.2026 | 115,00 | 116,86 | 114,37 | 115,96 | 1,47% | 2.152.695,00 |
| 08.07.2026 | 116,78 | 117,00 | 113,52 | 114,28 | -4,94% | 2.743.225,00 |
| 07.07.2026 | 124,89 | 124,92 | 119,79 | 120,22 | -3,08% | 2.492.510,00 |
| 06.07.2026 | 124,79 | 124,89 | 122,24 | 124,04 | -1,03% | 1.255.964,00 |
| 02.07.2026 | 123,49 | 125,39 | 123,34 | 125,33 | 2,22% | 2.017.409,00 |
| 01.07.2026 | 120,77 | 123,54 | 120,48 | 122,61 | 1,09% | 1.775.860,00 |
| 30.06.2026 | 121,33 | 121,61 | 120,06 | 121,29 | 0,31% | 1.155.871,00 |
| 29.06.2026 | 122,22 | 122,22 | 119,79 | 120,91 | -1,89% | 1.725.631,00 |
| 26.06.2026 | 121,37 | 123,78 | 120,93 | 123,24 | 0,69% | 2.550.417,00 |
| 25.06.2026 | 122,46 | 125,70 | 121,64 | 122,40 | 1,17% | 1.622.616,00 |
| 24.06.2026 | 119,16 | 122,05 | 117,87 | 120,98 | 2,79% | 3.098.079,00 |
| 23.06.2026 | 117,36 | 119,53 | 117,33 | 117,70 | -1,03% | 1.310.569,00 |
| 22.06.2026 | 118,39 | 120,53 | 117,74 | 118,92 | 0,57% | 1.576.097,00 |
| 18.06.2026 | 118,46 | 120,16 | 117,58 | 118,25 | 0,95% | 4.780.010,00 |
| 17.06.2026 | 120,59 | 121,79 | 116,78 | 117,14 | -2,91% | 1.671.538,00 |
| 16.06.2026 | 122,54 | 123,37 | 120,58 | 120,65 | -0,72% | 1.168.937,00 |
| 15.06.2026 | 123,17 | 124,18 | 121,29 | 121,53 | 1,84% | 1.587.263,00 |
| 12.06.2026 | 120,91 | 121,98 | 118,72 | 119,34 | 0,93% | 1.788.056,00 |
| 11.06.2026 | 113,33 | 118,55 | 112,95 | 118,24 | 4,66% | 1.975.109,00 |
| 10.06.2026 | 116,52 | 116,86 | 112,88 | 112,97 | -2,91% | 1.841.577,00 |
| 09.06.2026 | 114,46 | 116,89 | 113,55 | 116,36 | 3,08% | 1.810.532,00 |
| 08.06.2026 | 113,17 | 113,82 | 112,25 | 112,88 | -0,81% | 1.388.999,00 |
| 05.06.2026 | 111,63 | 114,18 | 111,63 | 113,80 | 1,64% | 1.934.970,00 |
| 04.06.2026 | 112,80 | 114,29 | 111,85 | 111,96 | 0,51% | 1.484.907,00 |
| 03.06.2026 | 112,99 | 113,56 | 110,86 | 111,39 | -1,98% | 1.525.504,00 |
| 02.06.2026 | 112,61 | 114,90 | 112,18 | 113,64 | 1,40% | 1.626.192,00 |
| 01.06.2026 | 111,28 | 112,10 | 109,14 | 112,07 | -0,81% | 1.806.300,00 |
| 29.05.2026 | 112,64 | 114,06 | 111,84 | 112,98 | 0,11% | 2.616.929,00 |
| 28.05.2026 | 111,11 | 114,38 | 110,27 | 112,86 | -0,02% | 2.046.359,00 |
| 27.05.2026 | 112,83 | 113,70 | 112,13 | 112,88 | 3,05% | 2.313.789,00 |
| 26.05.2026 | 108,79 | 110,13 | 108,60 | 109,54 | 1,63% | 2.187.834,00 |
| 22.05.2026 | 107,49 | 108,00 | 106,17 | 107,78 | 1,08% | 1.459.767,00 |
| 21.05.2026 | 102,97 | 107,40 | 101,61 | 106,63 | 2,15% | 2.036.600,00 |
| 20.05.2026 | 101,74 | 105,62 | 100,64 | 104,39 | 2,65% | 3.227.682,00 |
| 19.05.2026 | 101,46 | 102,13 | 100,00 | 101,70 | -1,89% | 1.871.255,00 |
| 18.05.2026 | 102,65 | 105,16 | 102,33 | 103,66 | 0,99% | 1.499.952,00 |
| 15.05.2026 | 105,24 | 105,38 | 102,17 | 102,64 | -3,10% | 1.530.225,00 |
| 14.05.2026 | 106,40 | 107,21 | 105,66 | 105,92 | 0,44% | 1.003.321,00 |
| 13.05.2026 | 106,40 | 107,72 | 105,09 | 105,46 | -0,86% | 1.352.210,00 |
| 12.05.2026 | 107,43 | 107,80 | 105,50 | 106,38 | -1,45% | 1.470.053,00 |
| 11.05.2026 | 109,30 | 109,65 | 107,61 | 107,95 | -1,51% | 1.180.120,00 |
| 08.05.2026 | 109,79 | 111,10 | 108,69 | 109,61 | 0,62% | 1.391.613,00 |
| 07.05.2026 | 112,83 | 113,86 | 108,89 | 108,93 | -2,33% | 2.121.376,00 |
| 06.05.2026 | 110,23 | 113,00 | 109,36 | 111,53 | 4,81% | 2.662.545,00 |
| 05.05.2026 | 104,77 | 106,95 | 104,31 | 106,41 | 2,24% | 1.041.712,00 |
| 04.05.2026 | 106,69 | 107,00 | 103,71 | 104,08 | -3,19% | 2.237.817,00 |
| 01.05.2026 | 108,92 | 109,48 | 107,14 | 107,51 | -0,91% | 1.818.705,00 |
| 30.04.2026 | 106,29 | 109,12 | 105,43 | 108,50 | 3,64% | 2.422.186,00 |
| 29.04.2026 | 107,26 | 107,48 | 104,00 | 104,69 | -2,78% | 2.516.022,00 |
| 28.04.2026 | 109,73 | 110,83 | 107,10 | 107,68 | -2,38% | 2.078.743,00 |
| 27.04.2026 | 110,03 | 111,44 | 109,19 | 110,30 | 0,46% | 1.664.482,00 |
| 24.04.2026 | 110,23 | 111,03 | 109,32 | 109,80 | -0,44% | 1.560.829,00 |
| 23.04.2026 | 112,01 | 112,43 | 108,62 | 110,29 | -1,24% | 1.679.144,00 |
| 22.04.2026 | 113,08 | 113,43 | 111,13 | 111,67 | 0,68% | 1.693.457,00 |
| 21.04.2026 | 114,38 | 115,14 | 110,69 | 110,92 | -3,32% | 2.064.438,00 |
| 20.04.2026 | 114,43 | 115,25 | 114,04 | 114,73 | -0,10% | 1.412.185,00 |
| 17.04.2026 | 115,00 | 118,37 | 113,81 | 114,85 | 2,40% | 5.825.021,00 |
| 16.04.2026 | 116,00 | 116,00 | 111,92 | 112,16 | 4,12% | 2.973.191,00 |
| 15.04.2026 | 109,93 | 110,13 | 106,80 | 107,72 | -2,55% | 1.702.905,00 |
| 14.04.2026 | 110,58 | 110,74 | 109,37 | 110,54 | 0,28% | 1.520.837,00 |
| 13.04.2026 | 110,17 | 110,39 | 107,70 | 110,23 | -0,09% | 1.819.891,00 |
| 10.04.2026 | 110,52 | 111,88 | 109,77 | 110,33 | 0,57% | 1.378.500,00 |
| 09.04.2026 | 110,20 | 111,00 | 107,90 | 109,70 | -0,70% | 1.956.208,00 |
| 08.04.2026 | 110,43 | 111,01 | 108,85 | 110,47 | 8,05% | 2.572.533,00 |
| 07.04.2026 | 102,82 | 103,41 | 100,16 | 102,24 | -1,56% | 2.370.240,00 |
| 06.04.2026 | 102,81 | 104,09 | 102,01 | 103,86 | 0,60% | 1.405.492,00 |