48,290$
0,23%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 48,28 | 48,48 | 47,73 | 48,29 | 0,23% | 481.358,00 |
| 29.01.2025 | 48,41 | 48,95 | 48,07 | 48,18 | -0,15% | 477.047,00 |
| 28.01.2025 | 48,86 | 49,68 | 48,24 | 48,25 | -1,25% | 691.187,00 |
| 27.01.2025 | 48,73 | 49,28 | 48,50 | 48,86 | 0,83% | 924.019,00 |
| 24.01.2025 | 48,55 | 48,86 | 48,16 | 48,46 | -0,31% | 513.736,00 |
| 23.01.2025 | 48,59 | 48,71 | 47,88 | 48,61 | 0,29% | 489.675,00 |
| 22.01.2025 | 48,99 | 49,53 | 48,46 | 48,47 | -1,52% | 663.315,00 |
| 21.01.2025 | 48,00 | 49,32 | 47,94 | 49,22 | 3,08% | 902.587,00 |
| 17.01.2025 | 47,74 | 48,11 | 47,70 | 47,75 | 0,32% | 529.976,00 |
| 16.01.2025 | 47,20 | 47,73 | 46,89 | 47,60 | 0,83% | 517.055,00 |
| 15.01.2025 | 47,59 | 47,95 | 47,07 | 47,21 | 0,38% | 664.136,00 |
| 14.01.2025 | 46,78 | 47,13 | 46,63 | 47,03 | 0,99% | 742.940,00 |
| 13.01.2025 | 46,03 | 46,81 | 45,93 | 46,57 | 1,39% | 736.744,00 |
| 10.01.2025 | 46,59 | 46,90 | 45,93 | 45,93 | -2,83% | 686.008,00 |
| 08.01.2025 | 47,16 | 47,48 | 46,46 | 47,27 | -0,30% | 723.183,00 |
| 07.01.2025 | 47,51 | 48,16 | 47,27 | 47,41 | 0,38% | 842.486,00 |
| 06.01.2025 | 48,25 | 48,84 | 47,18 | 47,23 | -1,50% | 1.153.324,00 |
| 03.01.2025 | 48,36 | 48,99 | 47,68 | 47,95 | -0,12% | 696.175,00 |
| 02.01.2025 | 48,73 | 49,12 | 47,74 | 48,01 | -1,72% | 702.800,00 |
| 31.12.2024 | 48,61 | 48,94 | 48,53 | 48,85 | 0,51% | 541.251,00 |
| 30.12.2024 | 48,73 | 48,92 | 48,25 | 48,60 | -0,59% | 518.366,00 |
| 27.12.2024 | 49,00 | 49,53 | 48,72 | 48,89 | -0,63% | 717.863,00 |
| 26.12.2024 | 49,43 | 49,72 | 49,08 | 49,20 | -0,67% | 698.288,00 |
| 24.12.2024 | 49,68 | 49,85 | 49,27 | 49,53 | -0,06% | 257.291,00 |
| 23.12.2024 | 49,36 | 49,66 | 49,03 | 49,56 | 0,28% | 523.451,00 |
| 20.12.2024 | 50,09 | 50,55 | 49,21 | 49,42 | -1,46% | 2.023.452,00 |
| 19.12.2024 | 49,63 | 51,48 | 49,20 | 50,15 | 2,22% | 1.530.708,00 |
| 18.12.2024 | 50,56 | 50,93 | 49,04 | 49,06 | -2,77% | 861.975,00 |
| 17.12.2024 | 51,20 | 51,42 | 50,30 | 50,46 | -2,04% | 782.175,00 |
| 16.12.2024 | 51,75 | 52,03 | 51,51 | 51,51 | -0,81% | 958.201,00 |
| 13.12.2024 | 51,92 | 52,00 | 50,78 | 51,93 | -0,38% | 607.630,00 |
| 12.12.2024 | 52,40 | 52,77 | 51,67 | 52,13 | 0,21% | 766.157,00 |
| 11.12.2024 | 51,79 | 52,04 | 51,40 | 52,02 | 1,09% | 694.477,00 |
| 10.12.2024 | 51,61 | 51,85 | 50,69 | 51,46 | -1,10% | 631.678,00 |
| 09.12.2024 | 51,35 | 52,32 | 51,29 | 52,03 | 1,56% | 682.630,00 |
| 06.12.2024 | 51,19 | 51,30 | 50,82 | 51,23 | 0,57% | 519.296,00 |
| 05.12.2024 | 51,56 | 51,79 | 50,56 | 50,94 | -1,87% | 510.720,00 |
| 04.12.2024 | 52,05 | 52,34 | 51,53 | 51,91 | -0,48% | 418.259,00 |
| 03.12.2024 | 52,12 | 52,31 | 51,57 | 52,16 | 0,08% | 469.958,00 |
| 02.12.2024 | 52,03 | 52,23 | 51,40 | 52,12 | 0,46% | 609.032,00 |
| 29.11.2024 | 51,41 | 51,96 | 51,27 | 51,88 | 1,11% | 308.192,00 |
| 27.11.2024 | 52,10 | 52,36 | 51,24 | 51,31 | -0,64% | 403.156,00 |
| 26.11.2024 | 52,31 | 52,64 | 51,49 | 51,64 | -0,54% | 793.347,00 |
| 25.11.2024 | 51,10 | 52,32 | 51,06 | 51,92 | 1,96% | 804.354,00 |
| 22.11.2024 | 50,17 | 50,97 | 50,17 | 50,92 | 1,54% | 483.421,00 |
| 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 |