50,170$
0,40%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 49,67 | 50,21 | 49,47 | 50,15 | 0,36% | 857.338,00 |
| 20.11.2024 | 49,26 | 50,23 | 49,01 | 49,97 | 1,59% | 521.759,00 |
| 19.11.2024 | 49,55 | 49,67 | 48,90 | 49,19 | -1,42% | 595.070,00 |
| 18.11.2024 | 49,92 | 50,30 | 49,78 | 49,90 | -0,34% | 510.279,00 |
| 15.11.2024 | 50,11 | 50,60 | 49,97 | 50,07 | -0,48% | 503.827,00 |
| 14.11.2024 | 50,73 | 50,89 | 50,19 | 50,31 | -0,79% | 534.086,00 |
| 13.11.2024 | 50,53 | 50,78 | 50,26 | 50,71 | -0,12% | 570.297,00 |
| 12.11.2024 | 50,66 | 50,95 | 50,53 | 50,77 | 0,20% | 664.512,00 |
| 11.11.2024 | 50,98 | 51,40 | 50,65 | 50,67 | 0,02% | 417.726,00 |
| 08.11.2024 | 50,91 | 51,68 | 50,42 | 50,66 | -0,92% | 881.879,00 |
| 07.11.2024 | 51,64 | 52,01 | 51,03 | 51,13 | -0,47% | 533.661,00 |
| 06.11.2024 | 51,55 | 51,82 | 50,81 | 51,37 | 2,21% | 610.820,00 |
| 05.11.2024 | 50,61 | 50,86 | 50,18 | 50,26 | -0,59% | 459.230,00 |
| 04.11.2024 | 51,14 | 51,60 | 50,53 | 50,56 | -1,13% | 768.653,00 |
| 01.11.2024 | 51,01 | 51,75 | 50,29 | 51,14 | -2,63% | 1.382.678,00 |
| 31.10.2024 | 52,57 | 53,22 | 52,47 | 52,52 | 0,10% | 911.358,00 |
| 30.10.2024 | 52,07 | 52,95 | 52,05 | 52,47 | 0,15% | 668.304,00 |
| 29.10.2024 | 52,94 | 53,15 | 52,37 | 52,39 | -1,65% | 552.526,00 |
| 28.10.2024 | 53,20 | 53,69 | 53,00 | 53,27 | 0,36% | 500.658,00 |
| 25.10.2024 | 53,44 | 53,59 | 52,82 | 53,08 | -0,02% | 500.732,00 |
| 24.10.2024 | 53,05 | 53,20 | 52,73 | 53,09 | 0,76% | 741.039,00 |
| 23.10.2024 | 52,83 | 53,15 | 52,44 | 52,69 | 0,32% | 603.972,00 |
| 22.10.2024 | 52,31 | 52,82 | 52,10 | 52,52 | 0,36% | 471.578,00 |
| 21.10.2024 | 52,98 | 53,05 | 52,32 | 52,33 | -1,19% | 679.813,00 |
| 18.10.2024 | 53,66 | 53,66 | 52,88 | 52,96 | -0,90% | 542.855,00 |
| 17.10.2024 | 54,28 | 54,59 | 52,89 | 53,44 | -1,47% | 1.168.635,00 |
| 16.10.2024 | 54,89 | 55,33 | 54,21 | 54,24 | -1,18% | 499.581,00 |
| 15.10.2024 | 54,65 | 55,20 | 54,58 | 54,89 | 0,42% | 531.923,00 |
| 14.10.2024 | 54,27 | 54,80 | 53,97 | 54,66 | 0,85% | 419.861,00 |
| 11.10.2024 | 53,73 | 54,35 | 53,73 | 54,20 | 1,12% | 746.106,00 |
| 10.10.2024 | 53,54 | 54,24 | 53,29 | 53,60 | -0,02% | 552.428,00 |
| 09.10.2024 | 52,85 | 53,81 | 52,72 | 53,61 | 1,21% | 583.410,00 |
| 08.10.2024 | 53,02 | 53,27 | 52,37 | 52,97 | -0,47% | 385.007,00 |
| 07.10.2024 | 53,35 | 53,47 | 53,08 | 53,22 | -1,00% | 388.477,00 |
| 04.10.2024 | 53,71 | 54,06 | 53,17 | 53,76 | 0,83% | 301.837,00 |
| 03.10.2024 | 53,34 | 53,81 | 52,98 | 53,32 | -0,56% | 315.438,00 |
| 02.10.2024 | 54,08 | 54,65 | 53,45 | 53,62 | -1,29% | 368.630,00 |
| 01.10.2024 | 54,72 | 54,72 | 54,15 | 54,32 | -0,57% | 337.524,00 |
| 30.09.2024 | 53,99 | 54,68 | 53,75 | 54,63 | 0,77% | 740.392,00 |
| 27.09.2024 | 54,66 | 54,80 | 53,84 | 54,21 | -0,24% | 609.595,00 |
| 26.09.2024 | 54,06 | 54,60 | 53,80 | 54,34 | 1,36% | 615.337,00 |
| 25.09.2024 | 54,55 | 54,70 | 53,44 | 53,61 | -1,22% | 670.693,00 |
| 24.09.2024 | 54,47 | 55,22 | 54,23 | 54,27 | -0,04% | 480.389,00 |
| 23.09.2024 | 54,67 | 54,77 | 53,96 | 54,29 | -0,46% | 972.597,00 |
| 20.09.2024 | 54,33 | 54,60 | 53,67 | 54,54 | -0,80% | 4.060.947,00 |
| 19.09.2024 | 55,84 | 56,00 | 54,76 | 54,98 | -0,18% | 879.101,00 |
| 18.09.2024 | 55,92 | 56,36 | 55,04 | 55,08 | -1,08% | 643.451,00 |
| 17.09.2024 | 55,76 | 56,07 | 55,52 | 55,68 | 0,11% | 578.119,00 |
| 16.09.2024 | 55,30 | 56,06 | 55,13 | 55,62 | 1,00% | 596.020,00 |
| 13.09.2024 | 54,77 | 55,57 | 54,11 | 55,07 | 1,49% | 486.333,00 |
| 12.09.2024 | 53,91 | 54,31 | 53,59 | 54,26 | 0,86% | 470.031,00 |
| 11.09.2024 | 54,03 | 54,03 | 52,77 | 53,80 | -0,81% | 607.055,00 |
| 10.09.2024 | 54,54 | 54,88 | 54,20 | 54,24 | -0,53% | 518.961,00 |
| 09.09.2024 | 54,97 | 55,09 | 54,27 | 54,53 | -0,89% | 788.930,00 |
| 06.09.2024 | 55,21 | 56,19 | 54,67 | 55,02 | -0,40% | 506.261,00 |
| 05.09.2024 | 54,89 | 56,66 | 54,60 | 55,24 | 1,67% | 605.262,00 |
| 04.09.2024 | 55,44 | 55,76 | 54,28 | 54,33 | -2,28% | 602.910,00 |
| 03.09.2024 | 56,17 | 56,58 | 55,52 | 55,60 | -1,71% | 875.101,00 |
| 30.08.2024 | 55,40 | 56,77 | 55,34 | 56,57 | 2,22% | 1.150.877,00 |
| 29.08.2024 | 54,73 | 55,99 | 54,34 | 55,34 | 1,92% | 1.003.301,00 |
| 28.08.2024 | 53,72 | 54,68 | 53,72 | 54,30 | 0,85% | 670.821,00 |
| 27.08.2024 | 53,29 | 53,99 | 53,00 | 53,84 | 0,73% | 730.696,00 |
| 26.08.2024 | 53,85 | 54,47 | 53,43 | 53,45 | -0,26% | 538.607,00 |
| 23.08.2024 | 52,91 | 53,77 | 52,83 | 53,59 | 1,52% | 777.691,00 |
| 22.08.2024 | 51,61 | 52,94 | 51,44 | 52,79 | 2,50% | 1.041.201,00 |
| 21.08.2024 | 50,00 | 51,55 | 50,00 | 51,50 | 1,84% | 1.061.670,00 |
| 20.08.2024 | 50,57 | 50,86 | 50,40 | 50,57 | -0,51% | 561.773,00 |
| 19.08.2024 | 50,93 | 51,64 | 50,75 | 50,83 | -0,04% | 563.537,00 |
| 16.08.2024 | 50,46 | 50,91 | 49,84 | 50,85 | 0,04% | 591.343,00 |
| 15.08.2024 | 50,26 | 51,10 | 50,26 | 50,83 | 2,13% | 612.700,00 |
| 14.08.2024 | 49,49 | 50,06 | 49,36 | 49,77 | 0,85% | 522.705,00 |
| 13.08.2024 | 49,08 | 49,61 | 48,69 | 49,35 | 0,69% | 450.104,00 |
| 12.08.2024 | 49,22 | 49,56 | 48,89 | 49,01 | 0,04% | 590.035,00 |
| 09.08.2024 | 49,00 | 49,27 | 48,50 | 48,99 | -1,03% | 467.809,00 |
| 08.08.2024 | 49,36 | 49,94 | 49,15 | 49,50 | 0,30% | 644.952,00 |
| 07.08.2024 | 50,19 | 50,51 | 49,05 | 49,35 | -0,92% | 697.461,00 |
| 06.08.2024 | 49,58 | 50,85 | 49,39 | 49,81 | 0,44% | 687.299,00 |
| 05.08.2024 | 50,35 | 50,57 | 49,10 | 49,59 | -3,97% | 973.993,00 |
| 02.08.2024 | 53,00 | 53,00 | 51,45 | 51,64 | -1,96% | 1.064.259,00 |
| 01.08.2024 | 51,89 | 54,59 | 50,51 | 52,67 | -2,32% | 1.000.443,00 |
| 31.07.2024 | 53,11 | 54,90 | 52,73 | 53,92 | 1,37% | 1.131.054,00 |
| 30.07.2024 | 52,53 | 53,35 | 52,32 | 53,19 | 1,35% | 547.954,00 |
| 29.07.2024 | 52,36 | 52,85 | 52,18 | 52,48 | 0,23% | 605.806,00 |
| 26.07.2024 | 52,32 | 53,17 | 52,15 | 52,36 | 1,06% | 504.393,00 |
| 25.07.2024 | 51,18 | 52,16 | 51,18 | 51,81 | 1,07% | 707.297,00 |
| 24.07.2024 | 51,99 | 52,33 | 51,21 | 51,26 | -1,23% | 536.766,00 |
| 23.07.2024 | 51,68 | 52,33 | 51,03 | 51,90 | 0,19% | 767.710,00 |
| 22.07.2024 | 52,00 | 52,04 | 51,22 | 51,80 | -0,15% | 482.846,00 |
| 19.07.2024 | 52,08 | 52,29 | 51,40 | 51,88 | -0,08% | 519.928,00 |
| 18.07.2024 | 51,84 | 52,80 | 51,61 | 51,92 | -0,42% | 522.708,00 |
| 17.07.2024 | 51,16 | 52,26 | 50,65 | 52,14 | 1,66% | 714.458,00 |
| 16.07.2024 | 50,79 | 51,78 | 50,64 | 51,29 | 1,44% | 401.772,00 |
| 15.07.2024 | 50,88 | 51,39 | 50,51 | 50,56 | -0,63% | 556.894,00 |
| 12.07.2024 | 50,10 | 51,04 | 49,68 | 50,88 | 2,56% | 836.964,00 |
| 11.07.2024 | 49,47 | 49,91 | 49,40 | 49,61 | 1,37% | 923.713,00 |
| 10.07.2024 | 48,50 | 49,22 | 48,50 | 48,94 | 1,26% | 670.818,00 |
| 09.07.2024 | 48,70 | 49,10 | 48,32 | 48,33 | -1,33% | 1.163.083,00 |
| 08.07.2024 | 48,96 | 49,37 | 48,84 | 48,98 | 0,99% | 1.068.847,00 |
| 05.07.2024 | 49,41 | 49,60 | 48,22 | 48,50 | -2,16% | 1.408.157,00 |
| 03.07.2024 | 49,53 | 50,17 | 49,46 | 49,57 | 0,53% | 466.243,00 |