56,330$
-0,86%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 59,27 | 59,29 | 56,56 | 56,82 | -3,66% | 1.348.389,00 |
| 29.07.2026 | 59,99 | 60,24 | 58,51 | 58,98 | -2,61% | 1.240.973,00 |
| 28.07.2026 | 59,50 | 60,67 | 59,29 | 60,56 | 3,20% | 1.274.457,00 |
| 27.07.2026 | 58,00 | 59,03 | 57,90 | 58,68 | 0,77% | 1.515.260,00 |
| 24.07.2026 | 56,18 | 58,62 | 55,49 | 58,23 | 3,39% | 1.327.538,00 |
| 23.07.2026 | 57,66 | 57,67 | 55,26 | 56,32 | 2,12% | 2.001.308,00 |
| 22.07.2026 | 56,00 | 56,13 | 54,61 | 55,15 | 0,80% | 1.315.377,00 |
| 21.07.2026 | 55,63 | 56,24 | 54,06 | 54,71 | 0,22% | 1.154.182,00 |
| 20.07.2026 | 56,68 | 56,72 | 54,43 | 54,59 | -3,50% | 1.407.200,00 |
| 17.07.2026 | 56,48 | 56,98 | 55,73 | 56,57 | 0,69% | 1.064.809,00 |
| 16.07.2026 | 54,00 | 56,31 | 54,00 | 56,18 | 4,56% | 1.205.572,00 |
| 15.07.2026 | 53,00 | 54,31 | 52,95 | 53,73 | 1,00% | 1.120.467,00 |
| 14.07.2026 | 54,36 | 54,53 | 53,04 | 53,20 | -0,84% | 1.095.856,00 |
| 13.07.2026 | 56,21 | 56,25 | 53,50 | 53,65 | -4,01% | 1.868.058,00 |
| 10.07.2026 | 55,36 | 56,56 | 55,31 | 55,89 | 1,51% | 761.144,00 |
| 09.07.2026 | 55,46 | 56,00 | 55,01 | 55,06 | 0,79% | 982.351,00 |
| 08.07.2026 | 56,00 | 56,00 | 53,93 | 54,63 | -3,29% | 1.136.651,00 |
| 07.07.2026 | 57,33 | 57,96 | 56,41 | 56,49 | -0,89% | 1.269.315,00 |
| 06.07.2026 | 57,79 | 57,89 | 56,42 | 57,00 | -0,73% | 816.871,00 |
| 02.07.2026 | 56,57 | 57,51 | 56,19 | 57,42 | 2,26% | 684.244,00 |
| 01.07.2026 | 55,56 | 57,22 | 55,56 | 56,15 | -0,35% | 1.336.867,00 |
| 30.06.2026 | 55,67 | 56,79 | 55,36 | 56,35 | 1,11% | 1.132.261,00 |
| 29.06.2026 | 54,41 | 55,75 | 53,82 | 55,73 | 1,13% | 1.164.057,00 |
| 26.06.2026 | 54,18 | 55,16 | 54,08 | 55,11 | 1,42% | 1.445.161,00 |
| 25.06.2026 | 53,84 | 54,81 | 53,56 | 54,34 | 1,49% | 1.153.494,00 |
| 24.06.2026 | 51,39 | 53,55 | 51,39 | 53,54 | 5,41% | 1.276.577,00 |
| 23.06.2026 | 50,18 | 50,93 | 50,09 | 50,79 | 0,65% | 1.213.658,00 |
| 22.06.2026 | 50,61 | 51,66 | 49,88 | 50,46 | -0,43% | 1.973.672,00 |
| 18.06.2026 | 51,18 | 51,81 | 50,43 | 50,68 | 0,04% | 2.338.660,00 |
| 17.06.2026 | 50,99 | 52,13 | 50,32 | 50,66 | -1,09% | 1.055.652,00 |
| 16.06.2026 | 50,44 | 51,48 | 50,06 | 51,22 | 1,73% | 1.227.734,00 |
| 15.06.2026 | 51,20 | 51,90 | 50,25 | 50,35 | -0,44% | 1.255.580,00 |
| 12.06.2026 | 51,00 | 51,24 | 49,86 | 50,57 | 0,08% | 1.229.606,00 |
| 11.06.2026 | 49,41 | 50,81 | 48,26 | 50,53 | 3,14% | 1.694.413,00 |
| 10.06.2026 | 49,75 | 50,18 | 48,65 | 48,99 | -1,82% | 1.385.698,00 |
| 09.06.2026 | 48,50 | 49,98 | 48,19 | 49,90 | 4,81% | 1.103.915,00 |
| 08.06.2026 | 47,20 | 47,87 | 46,77 | 47,61 | 0,25% | 1.023.178,00 |
| 05.06.2026 | 47,73 | 48,26 | 47,14 | 47,49 | -0,73% | 1.076.798,00 |
| 04.06.2026 | 49,18 | 49,27 | 47,72 | 47,84 | -1,36% | 1.431.974,00 |
| 03.06.2026 | 48,84 | 49,55 | 48,46 | 48,50 | -1,36% | 730.521,00 |
| 02.06.2026 | 48,02 | 49,64 | 47,97 | 49,17 | 2,46% | 1.304.046,00 |
| 01.06.2026 | 48,12 | 48,56 | 47,51 | 47,99 | -1,42% | 1.597.167,00 |
| 29.05.2026 | 49,34 | 50,15 | 48,66 | 48,68 | -1,70% | 1.621.680,00 |
| 28.05.2026 | 49,37 | 49,86 | 48,81 | 49,52 | -0,56% | 1.275.160,00 |
| 27.05.2026 | 50,11 | 50,64 | 49,30 | 49,80 | 0,18% | 829.236,00 |
| 26.05.2026 | 49,50 | 50,12 | 49,39 | 49,71 | 0,69% | 1.116.460,00 |
| 22.05.2026 | 49,02 | 49,59 | 48,72 | 49,37 | 1,44% | 797.060,00 |
| 21.05.2026 | 47,60 | 49,07 | 46,81 | 48,67 | 1,40% | 1.288.434,00 |
| 20.05.2026 | 46,86 | 48,01 | 46,08 | 48,00 | 3,54% | 1.350.557,00 |
| 19.05.2026 | 46,50 | 46,93 | 45,91 | 46,36 | -1,24% | 1.392.562,00 |
| 18.05.2026 | 46,92 | 47,70 | 46,53 | 46,94 | 0,54% | 1.194.545,00 |
| 15.05.2026 | 49,10 | 49,37 | 46,63 | 46,69 | -5,52% | 1.397.989,00 |
| 14.05.2026 | 50,22 | 50,22 | 49,39 | 49,42 | -0,72% | 1.334.176,00 |
| 13.05.2026 | 50,24 | 50,57 | 49,50 | 49,78 | -1,13% | 1.607.650,00 |
| 12.05.2026 | 51,12 | 51,44 | 50,34 | 50,35 | -1,41% | 1.453.064,00 |
| 11.05.2026 | 51,41 | 51,82 | 50,88 | 51,07 | -0,95% | 1.041.145,00 |
| 08.05.2026 | 51,03 | 52,37 | 50,91 | 51,56 | -0,29% | 1.444.192,00 |
| 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 |