46,470$
-0,39%
Echtzeit-Aktienkurs Sonoco Products Company
Bid:
Ask:
Aktienkurse zur Sonoco Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 46,84 | 47,04 | 46,39 | 46,51 | -0,30% | 761.161,00 |
| 02.07.2025 | 46,06 | 46,68 | 45,66 | 46,65 | 1,99% | 930.028,00 |
| 01.07.2025 | 43,65 | 46,01 | 43,54 | 45,74 | 5,00% | 1.806.436,00 |
| 30.06.2025 | 43,72 | 43,86 | 43,20 | 43,56 | -0,59% | 1.398.087,00 |
| 27.06.2025 | 44,16 | 44,39 | 43,59 | 43,82 | -0,16% | 1.059.731,00 |
| 26.06.2025 | 43,74 | 44,27 | 43,74 | 43,89 | 0,76% | 803.924,00 |
| 25.06.2025 | 44,23 | 44,24 | 43,47 | 43,56 | -1,58% | 1.107.585,00 |
| 24.06.2025 | 43,94 | 44,54 | 43,93 | 44,26 | 1,26% | 1.116.810,00 |
| 23.06.2025 | 43,21 | 43,94 | 42,95 | 43,71 | 1,53% | 762.322,00 |
| 20.06.2025 | 43,81 | 43,81 | 43,04 | 43,05 | -0,94% | 1.100.722,00 |
| 18.06.2025 | 43,83 | 44,16 | 43,41 | 43,46 | -0,73% | 574.924,00 |
| 17.06.2025 | 44,28 | 44,56 | 43,75 | 43,78 | -1,64% | 619.576,00 |
| 16.06.2025 | 44,67 | 44,89 | 44,28 | 44,51 | 0,25% | 729.641,00 |
| 13.06.2025 | 45,21 | 45,43 | 44,25 | 44,40 | -2,72% | 618.326,00 |
| 12.06.2025 | 45,08 | 45,66 | 44,86 | 45,64 | 1,04% | 587.984,00 |
| 11.06.2025 | 46,03 | 46,03 | 45,09 | 45,17 | -1,85% | 553.176,00 |
| 10.06.2025 | 45,66 | 46,35 | 45,50 | 46,02 | 1,14% | 706.760,00 |
| 09.06.2025 | 45,30 | 45,93 | 44,85 | 45,50 | 0,86% | 530.866,00 |
| 06.06.2025 | 45,57 | 45,74 | 44,93 | 45,11 | 0,09% | 570.911,00 |
| 05.06.2025 | 45,03 | 45,46 | 44,61 | 45,07 | 0,69% | 477.822,00 |
| 04.06.2025 | 45,50 | 45,68 | 44,75 | 44,76 | -1,78% | 603.264,00 |
| 03.06.2025 | 44,64 | 45,65 | 44,64 | 45,57 | 1,92% | 553.787,00 |
| 02.06.2025 | 45,39 | 45,39 | 44,10 | 44,71 | -1,82% | 701.820,00 |
| 30.05.2025 | 45,42 | 45,81 | 45,07 | 45,54 | -0,11% | 730.690,00 |
| 29.05.2025 | 45,90 | 45,94 | 45,12 | 45,59 | -0,28% | 679.045,00 |
| 28.05.2025 | 46,54 | 46,83 | 45,65 | 45,72 | -2,01% | 513.906,00 |
| 27.05.2025 | 46,11 | 46,70 | 46,03 | 46,66 | 2,12% | 534.015,00 |
| 23.05.2025 | 45,34 | 45,90 | 44,89 | 45,69 | 1,29% | 705.140,00 |
| 22.05.2025 | 45,17 | 45,41 | 44,91 | 45,11 | -0,35% | 485.960,00 |
| 21.05.2025 | 45,50 | 46,06 | 45,25 | 45,27 | -1,84% | 537.842,00 |
| 20.05.2025 | 46,23 | 46,52 | 46,00 | 46,12 | -0,24% | 546.150,00 |
| 19.05.2025 | 45,90 | 46,51 | 45,83 | 46,23 | -0,32% | 502.660,00 |
| 16.05.2025 | 45,71 | 46,43 | 45,71 | 46,38 | 1,20% | 758.592,00 |
| 15.05.2025 | 44,99 | 45,95 | 44,99 | 45,83 | 1,51% | 898.936,00 |
| 14.05.2025 | 44,97 | 45,35 | 44,53 | 45,15 | 0,18% | 724.963,00 |
| 13.05.2025 | 45,69 | 46,13 | 45,03 | 45,07 | -1,79% | 1.221.248,00 |
| 12.05.2025 | 45,59 | 46,53 | 45,47 | 45,89 | 3,52% | 824.275,00 |
| 09.05.2025 | 44,66 | 45,00 | 44,30 | 44,33 | -1,60% | 541.595,00 |
| 08.05.2025 | 44,38 | 45,45 | 44,13 | 45,05 | 2,02% | 601.895,00 |
| 07.05.2025 | 44,71 | 44,71 | 43,88 | 44,16 | -0,43% | 991.464,00 |
| 06.05.2025 | 44,89 | 44,89 | 44,18 | 44,35 | -1,36% | 736.509,00 |
| 05.05.2025 | 44,82 | 45,59 | 44,55 | 44,96 | 0,56% | 920.748,00 |
| 02.05.2025 | 43,94 | 44,85 | 43,44 | 44,71 | 3,35% | 1.033.140,00 |
| 01.05.2025 | 40,95 | 43,48 | 40,50 | 43,26 | 5,51% | 1.698.707,00 |
| 30.04.2025 | 44,22 | 44,44 | 39,98 | 41,00 | -12,32% | 3.355.240,00 |
| 29.04.2025 | 46,48 | 47,19 | 46,44 | 46,76 | 0,67% | 872.182,00 |
| 28.04.2025 | 45,97 | 46,57 | 45,97 | 46,45 | 0,56% | 451.011,00 |
| 25.04.2025 | 46,06 | 46,32 | 45,64 | 46,19 | -0,45% | 412.829,00 |
| 24.04.2025 | 44,53 | 46,49 | 44,53 | 46,40 | 2,34% | 511.780,00 |
| 23.04.2025 | 45,41 | 46,39 | 45,00 | 45,34 | 0,73% | 760.877,00 |
| 22.04.2025 | 43,98 | 45,04 | 43,94 | 45,01 | 3,61% | 547.791,00 |
| 21.04.2025 | 43,75 | 43,88 | 43,10 | 43,44 | -1,05% | 582.113,00 |
| 17.04.2025 | 43,37 | 44,31 | 43,37 | 43,90 | 1,11% | 643.274,00 |
| 16.04.2025 | 44,03 | 44,21 | 43,07 | 43,42 | -1,39% | 664.119,00 |
| 15.04.2025 | 43,93 | 44,45 | 43,80 | 44,03 | -0,23% | 568.666,00 |
| 14.04.2025 | 43,76 | 44,29 | 43,60 | 44,13 | 1,75% | 619.041,00 |
| 11.04.2025 | 42,37 | 43,69 | 41,85 | 43,37 | 2,07% | 588.286,00 |
| 10.04.2025 | 41,76 | 42,77 | 40,99 | 42,49 | -0,93% | 964.896,00 |
| 09.04.2025 | 40,09 | 43,07 | 39,46 | 42,89 | 5,64% | 1.509.262,00 |
| 08.04.2025 | 42,78 | 42,90 | 40,17 | 40,60 | -2,87% | 1.104.307,00 |
| 07.04.2025 | 42,36 | 43,95 | 40,62 | 41,80 | -4,52% | 1.355.860,00 |
| 04.04.2025 | 44,73 | 44,96 | 43,40 | 43,78 | -4,76% | 959.137,00 |
| 03.04.2025 | 47,28 | 47,62 | 45,91 | 45,97 | -3,99% | 1.284.078,00 |
| 02.04.2025 | 47,61 | 47,90 | 47,01 | 47,88 | -0,10% | 687.223,00 |
| 01.04.2025 | 47,42 | 48,01 | 46,94 | 47,93 | 1,46% | 752.933,00 |
| 31.03.2025 | 46,83 | 47,57 | 46,41 | 47,24 | 1,16% | 802.280,00 |
| 28.03.2025 | 46,88 | 47,26 | 46,32 | 46,70 | -0,38% | 521.690,00 |
| 27.03.2025 | 47,06 | 47,15 | 46,48 | 46,88 | -0,53% | 683.142,00 |
| 26.03.2025 | 46,53 | 47,18 | 46,40 | 47,13 | 1,55% | 507.623,00 |
| 25.03.2025 | 46,99 | 47,17 | 46,01 | 46,41 | -0,73% | 765.616,00 |
| 24.03.2025 | 47,09 | 47,17 | 46,27 | 46,75 | 0,15% | 869.849,00 |
| 21.03.2025 | 47,36 | 47,62 | 46,59 | 46,68 | -2,40% | 1.550.143,00 |
| 20.03.2025 | 48,12 | 48,42 | 47,46 | 47,83 | -1,16% | 1.085.256,00 |
| 19.03.2025 | 47,12 | 48,81 | 47,12 | 48,39 | 2,07% | 1.710.217,00 |
| 18.03.2025 | 46,89 | 47,57 | 46,73 | 47,41 | 0,51% | 668.341,00 |
| 17.03.2025 | 47,02 | 47,23 | 46,39 | 47,17 | 3,37% | 799.372,00 |
| 14.03.2025 | 45,15 | 45,72 | 44,88 | 45,63 | 2,06% | 743.598,00 |
| 13.03.2025 | 46,02 | 46,42 | 44,60 | 44,71 | -1,11% | 683.529,00 |
| 12.03.2025 | 46,09 | 46,50 | 44,81 | 45,21 | -2,80% | 755.030,00 |
| 11.03.2025 | 47,67 | 47,74 | 46,51 | 46,51 | -1,61% | 888.583,00 |
| 10.03.2025 | 47,30 | 48,43 | 47,27 | 47,27 | -1,01% | 967.566,00 |
| 07.03.2025 | 46,77 | 48,03 | 46,54 | 47,75 | 1,81% | 652.987,00 |
| 06.03.2025 | 46,15 | 47,06 | 45,77 | 46,90 | 1,58% | 684.968,00 |
| 05.03.2025 | 46,30 | 47,16 | 45,82 | 46,17 | -0,22% | 840.116,00 |
| 04.03.2025 | 47,00 | 47,08 | 46,23 | 46,27 | -2,14% | 806.602,00 |
| 03.03.2025 | 47,93 | 48,70 | 47,05 | 47,28 | -1,13% | 834.689,00 |
| 28.02.2025 | 46,77 | 47,86 | 46,59 | 47,82 | 2,79% | 1.940.798,00 |
| 27.02.2025 | 46,73 | 47,16 | 46,48 | 46,52 | -0,77% | 595.387,00 |
| 26.02.2025 | 46,54 | 47,14 | 46,39 | 46,88 | -0,36% | 965.858,00 |
| 25.02.2025 | 46,87 | 47,72 | 46,87 | 47,05 | 1,01% | 1.186.818,00 |
| 24.02.2025 | 46,89 | 47,25 | 46,40 | 46,58 | -0,53% | 1.139.623,00 |
| 21.02.2025 | 46,39 | 47,11 | 46,13 | 46,83 | 1,28% | 974.004,00 |
| 20.02.2025 | 46,39 | 46,86 | 45,83 | 46,24 | -0,30% | 1.057.675,00 |
| 19.02.2025 | 46,18 | 47,42 | 44,36 | 46,38 | -3,66% | 2.063.501,00 |
| 18.02.2025 | 47,85 | 48,32 | 47,52 | 48,14 | 0,80% | 832.935,00 |
| 14.02.2025 | 48,26 | 48,68 | 47,73 | 47,76 | -0,91% | 596.953,00 |
| 13.02.2025 | 47,13 | 48,41 | 47,13 | 48,20 | 2,95% | 620.413,00 |
| 12.02.2025 | 47,16 | 47,43 | 46,50 | 46,82 | -1,60% | 623.373,00 |
| 11.02.2025 | 47,13 | 47,72 | 46,97 | 47,58 | 0,46% | 596.836,00 |
| 10.02.2025 | 46,97 | 47,63 | 46,70 | 47,36 | 0,92% | 646.704,00 |