51,570$
-0,27%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 51,11 | 52,35 | 50,89 | 51,57 | -0,27% | 103.786,00 |
| 07.05.2026 | 52,47 | 52,67 | 51,69 | 51,71 | -1,13% | 928.945,00 |
| 06.05.2026 | 51,50 | 52,71 | 51,50 | 52,30 | 3,61% | 1.493.090,00 |
| 05.05.2026 | 49,81 | 50,83 | 49,65 | 50,48 | 1,73% | 824.567,00 |
| 04.05.2026 | 49,57 | 49,97 | 49,18 | 49,62 | -0,88% | 1.071.672,00 |
| 01.05.2026 | 50,86 | 51,42 | 49,60 | 50,06 | 0,20% | 1.045.867,00 |
| 30.04.2026 | 49,30 | 50,56 | 48,95 | 49,96 | 1,65% | 1.631.511,00 |
| 29.04.2026 | 49,72 | 50,40 | 48,90 | 49,15 | -1,52% | 2.191.835,00 |
| 28.04.2026 | 51,00 | 51,20 | 49,68 | 49,91 | -0,68% | 1.459.539,00 |
| 27.04.2026 | 49,36 | 50,38 | 49,25 | 50,25 | 3,72% | 1.516.170,00 |
| 24.04.2026 | 48,94 | 49,66 | 48,19 | 48,45 | -1,50% | 2.066.281,00 |
| 23.04.2026 | 47,75 | 50,73 | 47,75 | 49,19 | 3,38% | 3.372.910,00 |
| 22.04.2026 | 52,80 | 52,80 | 46,45 | 47,58 | -16,22% | 7.325.874,00 |
| 21.04.2026 | 56,41 | 57,13 | 55,45 | 56,79 | -0,02% | 1.018.341,00 |
| 20.04.2026 | 57,40 | 57,84 | 56,51 | 56,80 | -1,06% | 1.008.973,00 |
| 17.04.2026 | 55,43 | 57,66 | 55,43 | 57,41 | 3,87% | 764.536,00 |
| 16.04.2026 | 55,07 | 55,80 | 54,89 | 55,27 | 0,16% | 902.765,00 |
| 15.04.2026 | 54,60 | 55,55 | 54,12 | 55,18 | 0,58% | 1.686.825,00 |
| 14.04.2026 | 54,91 | 55,12 | 54,39 | 54,86 | -0,15% | 621.515,00 |
| 13.04.2026 | 56,51 | 56,57 | 54,38 | 54,94 | -2,54% | 959.556,00 |
| 10.04.2026 | 56,77 | 57,05 | 56,32 | 56,37 | 0,52% | 795.293,00 |
| 09.04.2026 | 55,32 | 56,21 | 55,07 | 56,08 | 0,57% | 768.344,00 |
| 08.04.2026 | 55,24 | 56,20 | 55,24 | 55,76 | 3,14% | 907.395,00 |
| 07.04.2026 | 53,82 | 54,28 | 53,52 | 54,06 | -0,22% | 613.875,00 |
| 06.04.2026 | 54,41 | 54,72 | 54,09 | 54,18 | -1,20% | 576.025,00 |
| 02.04.2026 | 54,64 | 55,44 | 54,05 | 54,84 | -0,60% | 670.636,00 |
| 01.04.2026 | 54,96 | 55,71 | 54,39 | 55,17 | 2,00% | 959.963,00 |
| 31.03.2026 | 53,74 | 54,41 | 52,97 | 54,09 | 1,71% | 1.024.087,00 |
| 30.03.2026 | 53,41 | 53,84 | 52,65 | 53,18 | -0,02% | 1.151.237,00 |
| 27.03.2026 | 53,32 | 53,67 | 52,90 | 53,19 | -0,69% | 973.708,00 |
| 26.03.2026 | 53,19 | 53,80 | 52,85 | 53,56 | 0,26% | 751.874,00 |
| 25.03.2026 | 52,91 | 53,52 | 52,19 | 53,42 | 1,69% | 940.218,00 |
| 24.03.2026 | 51,45 | 53,01 | 51,25 | 52,53 | 1,45% | 557.052,00 |
| 23.03.2026 | 51,84 | 52,44 | 50,94 | 51,78 | 2,19% | 727.617,00 |
| 20.03.2026 | 51,57 | 51,94 | 50,27 | 50,67 | -2,20% | 1.761.075,00 |
| 19.03.2026 | 52,00 | 52,26 | 50,96 | 51,81 | -0,99% | 956.149,00 |
| 18.03.2026 | 53,38 | 53,55 | 52,31 | 52,33 | -2,37% | 778.158,00 |
| 17.03.2026 | 53,22 | 54,30 | 53,22 | 53,60 | -0,15% | 815.204,00 |
| 16.03.2026 | 54,10 | 54,16 | 53,14 | 53,68 | 0,68% | 919.631,00 |
| 13.03.2026 | 53,30 | 53,50 | 52,78 | 53,32 | 1,10% | 858.986,00 |
| 12.03.2026 | 55,00 | 55,00 | 52,55 | 52,74 | -0,81% | 982.165,00 |
| 11.03.2026 | 53,25 | 53,47 | 52,44 | 53,17 | -0,23% | 738.902,00 |
| 10.03.2026 | 53,19 | 54,07 | 52,31 | 53,29 | -0,21% | 841.532,00 |
| 09.03.2026 | 52,67 | 53,75 | 51,56 | 53,40 | 0,11% | 987.922,00 |
| 06.03.2026 | 53,56 | 54,22 | 52,75 | 53,34 | -0,73% | 797.347,00 |
| 05.03.2026 | 54,63 | 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 |
| 02.01.2026 | 43,76 | 44,67 | 43,33 | 44,37 | 1,67% | 710.354,00 |
| 31.12.2025 | 43,67 | 44,10 | 43,55 | 43,64 | -0,32% | 641.689,00 |
| 30.12.2025 | 43,84 | 44,06 | 43,56 | 43,78 | -0,41% | 602.891,00 |
| 29.12.2025 | 43,50 | 44,10 | 43,35 | 43,96 | 1,06% | 667.110,00 |
| 26.12.2025 | 43,20 | 43,56 | 43,11 | 43,50 | 0,79% | 391.878,00 |
| 24.12.2025 | 43,24 | 43,50 | 42,96 | 43,16 | 0,14% | 394.365,00 |
| 23.12.2025 | 43,13 | 43,34 | 42,97 | 43,10 | -0,16% | 781.590,00 |
| 22.12.2025 | 42,92 | 43,50 | 42,69 | 43,17 | -0,32% | 1.033.781,00 |
| 19.12.2025 | 43,21 | 43,77 | 43,13 | 43,31 | -0,09% | 1.930.682,00 |
| 18.12.2025 | 43,16 | 43,84 | 43,16 | 43,35 | 0,44% | 1.283.884,00 |
| 17.12.2025 | 42,88 | 43,33 | 42,52 | 43,16 | 0,37% | 1.182.975,00 |
| 16.12.2025 | 42,97 | 43,41 | 42,61 | 43,00 | 0,14% | 1.001.970,00 |
| 15.12.2025 | 42,62 | 43,11 | 42,47 | 42,94 | 1,13% | 888.318,00 |