53,180$
-1,02%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 53,29 | 53,62 | 52,80 | 53,22 | -0,95% | 41.494,00 |
| 05.03.2026 | 54,78 | 54,78 | 53,41 | 53,73 | -2,27% | 616.974,00 |
| 04.03.2026 | 55,54 | 55,63 | 54,47 | 54,98 | -0,95% | 647.744,00 |
| 03.03.2026 | 54,74 | 55,81 | 53,98 | 55,51 | -1,54% | 724.380,00 |
| 02.03.2026 | 56,15 | 56,54 | 55,10 | 56,38 | -0,16% | 799.789,00 |
| 27.02.2026 | 55,65 | 56,57 | 55,19 | 56,47 | 1,06% | 798.563,00 |
| 26.02.2026 | 56,00 | 56,16 | 55,06 | 55,88 | 0,07% | 835.124,00 |
| 25.02.2026 | 56,50 | 56,53 | 55,03 | 55,84 | -2,17% | 929.597,00 |
| 24.02.2026 | 56,87 | 57,98 | 56,71 | 57,08 | 0,37% | 995.413,00 |
| 23.02.2026 | 55,88 | 56,87 | 55,57 | 56,87 | 0,74% | 901.180,00 |
| 20.02.2026 | 55,93 | 56,95 | 55,51 | 56,45 | 0,68% | 1.501.849,00 |
| 19.02.2026 | 57,87 | 58,25 | 55,93 | 56,07 | -2,71% | 1.302.278,00 |
| 18.02.2026 | 56,83 | 58,44 | 56,83 | 57,63 | 1,60% | 2.453.215,00 |
| 17.02.2026 | 53,50 | 57,83 | 52,89 | 56,72 | 9,77% | 2.954.913,00 |
| 13.02.2026 | 50,81 | 51,83 | 50,81 | 51,67 | 0,72% | 1.483.887,00 |
| 12.02.2026 | 51,50 | 52,38 | 51,14 | 51,30 | -0,23% | 1.017.820,00 |
| 11.02.2026 | 51,42 | 51,84 | 51,20 | 51,42 | 0,16% | 796.729,00 |
| 10.02.2026 | 51,06 | 51,60 | 50,67 | 51,34 | 1,12% | 898.914,00 |
| 09.02.2026 | 51,24 | 51,32 | 50,34 | 50,77 | -1,07% | 1.064.895,00 |
| 06.02.2026 | 51,29 | 51,73 | 50,73 | 51,32 | 0,98% | 977.954,00 |
| 05.02.2026 | 51,30 | 51,83 | 50,53 | 50,82 | -1,55% | 1.001.035,00 |
| 04.02.2026 | 49,35 | 51,74 | 49,31 | 51,62 | 5,33% | 1.160.031,00 |
| 03.02.2026 | 48,29 | 49,46 | 48,29 | 49,01 | 1,58% | 824.572,00 |
| 02.02.2026 | 47,85 | 48,49 | 47,58 | 48,25 | 0,52% | 920.196,00 |
| 30.01.2026 | 47,58 | 48,04 | 47,00 | 48,00 | 0,29% | 1.672.481,00 |
| 29.01.2026 | 47,66 | 48,03 | 47,36 | 47,86 | 0,84% | 1.001.024,00 |
| 28.01.2026 | 48,06 | 48,54 | 47,19 | 47,46 | -1,39% | 1.181.318,00 |
| 27.01.2026 | 48,62 | 48,72 | 48,00 | 48,13 | -1,66% | 792.778,00 |
| 26.01.2026 | 48,93 | 49,12 | 48,15 | 48,94 | 0,70% | 753.269,00 |
| 23.01.2026 | 48,46 | 48,82 | 47,85 | 48,60 | -0,33% | 887.337,00 |
| 22.01.2026 | 48,79 | 48,83 | 48,09 | 48,76 | 1,14% | 836.656,00 |
| 21.01.2026 | 47,65 | 48,63 | 47,54 | 48,21 | 1,07% | 941.420,00 |
| 20.01.2026 | 48,36 | 48,72 | 47,59 | 47,70 | -2,07% | 711.092,00 |
| 16.01.2026 | 48,98 | 48,98 | 48,30 | 48,71 | -0,81% | 1.075.341,00 |
| 15.01.2026 | 49,24 | 49,50 | 48,76 | 49,11 | -0,43% | 1.206.954,00 |
| 14.01.2026 | 47,80 | 49,64 | 47,74 | 49,32 | 3,53% | 1.339.797,00 |
| 13.01.2026 | 47,71 | 48,49 | 47,36 | 47,64 | 0,29% | 1.056.019,00 |
| 12.01.2026 | 47,38 | 47,83 | 46,92 | 47,50 | 0,32% | 750.106,00 |
| 09.01.2026 | 46,79 | 47,40 | 46,56 | 47,35 | 1,11% | 674.506,00 |
| 08.01.2026 | 45,49 | 47,20 | 45,30 | 46,83 | 2,45% | 938.479,00 |
| 07.01.2026 | 46,37 | 46,96 | 45,22 | 45,71 | -1,47% | 738.807,00 |
| 06.01.2026 | 45,22 | 46,51 | 45,22 | 46,39 | 1,64% | 1.006.428,00 |
| 05.01.2026 | 45,18 | 45,94 | 44,81 | 45,64 | 2,86% | 1.218.316,00 |