51,100$
6,68%
Echtzeit-Aktienkurs WestRock Co.
Bid:
Ask:
Aktienkurse zur WestRock Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 50,08 | 51,43 | 50,08 | 51,11 | 6,70% | 4.341.710,00 |
| 01.05.2024 | 47,92 | 48,39 | 47,69 | 47,90 | -0,13% | 1.225.327,00 |
| 30.04.2024 | 48,32 | 48,67 | 47,93 | 47,96 | -1,19% | 1.211.841,00 |
| 29.04.2024 | 48,18 | 48,55 | 48,06 | 48,54 | 2,73% | 1.675.149,00 |
| 26.04.2024 | 47,33 | 47,73 | 47,13 | 47,25 | 0,94% | 1.823.495,00 |
| 25.04.2024 | 46,86 | 47,15 | 46,41 | 46,81 | -1,41% | 2.275.433,00 |
| 24.04.2024 | 47,25 | 47,53 | 46,99 | 47,48 | 0,81% | 1.755.549,00 |
| 23.04.2024 | 47,98 | 48,25 | 47,09 | 47,10 | -2,02% | 2.110.411,00 |
| 22.04.2024 | 48,23 | 48,49 | 47,98 | 48,07 | 0,17% | 1.484.547,00 |
| 19.04.2024 | 48,04 | 48,38 | 47,80 | 47,99 | 0,88% | 1.802.359,00 |
| 18.04.2024 | 47,76 | 48,01 | 47,37 | 47,57 | 0,72% | 1.476.094,00 |
| 17.04.2024 | 48,02 | 48,05 | 47,18 | 47,23 | 0,04% | 2.338.728,00 |
| 16.04.2024 | 47,24 | 47,38 | 46,81 | 47,21 | -0,61% | 1.703.464,00 |
| 15.04.2024 | 49,16 | 49,56 | 47,25 | 47,50 | -1,02% | 1.800.131,00 |
| 12.04.2024 | 48,76 | 49,10 | 47,79 | 47,99 | -2,34% | 2.841.074,00 |
| 11.04.2024 | 49,01 | 49,55 | 48,93 | 49,14 | 0,08% | 1.267.792,00 |
| 10.04.2024 | 48,59 | 49,20 | 48,44 | 49,10 | -0,10% | 1.359.071,00 |
| 09.04.2024 | 49,20 | 49,39 | 49,08 | 49,15 | -0,20% | 1.478.309,00 |
| 08.04.2024 | 49,18 | 49,27 | 48,99 | 49,25 | 0,72% | 1.540.591,00 |
| 05.04.2024 | 48,56 | 49,11 | 48,53 | 48,90 | 0,12% | 1.213.619,00 |
| 04.04.2024 | 49,30 | 49,51 | 48,78 | 48,84 | -0,12% | 2.749.736,00 |
| 03.04.2024 | 49,18 | 49,41 | 48,78 | 48,90 | -0,75% | 2.639.473,00 |
| 02.04.2024 | 49,04 | 49,42 | 48,64 | 49,27 | -0,14% | 2.176.783,00 |
| 01.04.2024 | 49,25 | 49,40 | 48,89 | 49,34 | -0,22% | 2.253.373,00 |
| 28.03.2024 | 48,88 | 49,51 | 48,69 | 49,45 | 0,51% | 1.978.346,00 |
| 27.03.2024 | 49,28 | 49,50 | 48,47 | 49,20 | -0,28% | 3.527.592,00 |
| 26.03.2024 | 49,06 | 49,67 | 48,82 | 49,34 | 1,33% | 3.521.640,00 |
| 25.03.2024 | 48,68 | 49,06 | 48,47 | 48,69 | 0,97% | 1.922.052,00 |
| 22.03.2024 | 48,94 | 48,94 | 48,20 | 48,22 | -1,25% | 1.739.529,00 |
| 21.03.2024 | 49,54 | 49,64 | 48,53 | 48,83 | -1,23% | 1.512.034,00 |
| 20.03.2024 | 48,87 | 49,66 | 48,76 | 49,44 | 0,80% | 1.458.761,00 |
| 19.03.2024 | 48,46 | 49,20 | 48,42 | 49,05 | 1,36% | 1.844.082,00 |
| 18.03.2024 | 48,24 | 48,47 | 47,84 | 48,39 | -0,43% | 1.788.669,00 |
| 15.03.2024 | 48,30 | 48,96 | 48,27 | 48,60 | 1,40% | 6.170.394,00 |
| 14.03.2024 | 47,24 | 47,97 | 47,13 | 47,93 | 2,20% | 2.258.509,00 |
| 13.03.2024 | 46,97 | 47,36 | 46,62 | 46,90 | -0,02% | 1.725.743,00 |
| 12.03.2024 | 46,33 | 47,23 | 46,07 | 46,91 | 1,23% | 2.659.404,00 |
| 11.03.2024 | 45,30 | 46,60 | 45,25 | 46,34 | 1,71% | 1.421.553,00 |
| 08.03.2024 | 45,82 | 45,98 | 45,46 | 45,56 | 0,51% | 1.730.638,00 |
| 07.03.2024 | 44,92 | 45,45 | 44,85 | 45,33 | 2,46% | 1.483.122,00 |
| 06.03.2024 | 45,00 | 45,03 | 44,03 | 44,24 | -1,86% | 1.323.469,00 |
| 05.03.2024 | 44,91 | 45,40 | 44,75 | 45,08 | 0,24% | 1.060.145,00 |
| 04.03.2024 | 45,30 | 45,49 | 44,95 | 44,97 | -0,11% | 1.479.960,00 |
| 01.03.2024 | 45,26 | 45,67 | 44,94 | 45,02 | -0,60% | 1.393.098,00 |
| 29.02.2024 | 45,42 | 45,96 | 45,23 | 45,29 | 0,58% | 4.355.925,00 |
| 28.02.2024 | 44,65 | 45,28 | 44,62 | 45,03 | 0,81% | 1.319.733,00 |
| 27.02.2024 | 44,10 | 44,76 | 43,93 | 44,67 | 2,17% | 2.139.980,00 |
| 26.02.2024 | 44,06 | 44,10 | 43,47 | 43,72 | -0,43% | 1.000.536,00 |
| 23.02.2024 | 44,08 | 44,19 | 43,71 | 43,91 | -0,07% | 917.147,00 |
| 22.02.2024 | 43,96 | 44,14 | 43,84 | 43,94 | 0,43% | 1.237.629,00 |
| 21.02.2024 | 43,84 | 44,13 | 43,52 | 43,75 | -0,07% | 1.270.225,00 |
| 20.02.2024 | 43,73 | 44,26 | 43,59 | 43,78 | 0,16% | 1.650.796,00 |
| 16.02.2024 | 43,48 | 43,86 | 43,36 | 43,71 | 0,92% | 1.652.119,00 |
| 15.02.2024 | 42,82 | 43,35 | 42,76 | 43,31 | 1,62% | 1.489.532,00 |
| 14.02.2024 | 42,44 | 42,72 | 42,00 | 42,62 | 0,78% | 1.340.430,00 |
| 13.02.2024 | 42,47 | 42,60 | 41,83 | 42,29 | -0,87% | 2.658.590,00 |
| 12.02.2024 | 42,72 | 43,00 | 42,61 | 42,66 | 0,38% | 1.749.347,00 |
| 09.02.2024 | 42,58 | 42,78 | 42,23 | 42,50 | -0,75% | 1.707.080,00 |
| 08.02.2024 | 41,63 | 43,01 | 41,41 | 42,82 | 7,26% | 4.198.590,00 |
| 07.02.2024 | 40,25 | 40,31 | 39,78 | 39,92 | 4,04% | 3.053.777,00 |
| 06.02.2024 | 38,70 | 39,07 | 38,30 | 38,37 | -0,75% | 2.128.516,00 |
| 05.02.2024 | 38,67 | 38,95 | 38,51 | 38,66 | -0,44% | 1.835.392,00 |
| 02.02.2024 | 39,25 | 39,42 | 38,75 | 38,83 | -1,02% | 2.994.048,00 |
| 01.02.2024 | 40,00 | 40,14 | 39,11 | 39,23 | -2,56% | 2.677.633,00 |
| 31.01.2024 | 40,91 | 41,09 | 39,93 | 40,26 | -2,73% | 2.485.317,00 |
| 30.01.2024 | 41,74 | 41,87 | 41,32 | 41,39 | -1,00% | 2.020.951,00 |
| 29.01.2024 | 41,77 | 41,94 | 41,49 | 41,81 | -1,37% | 2.506.663,00 |
| 26.01.2024 | 43,12 | 43,25 | 42,25 | 42,39 | -0,09% | 1.777.276,00 |
| 25.01.2024 | 42,15 | 42,64 | 41,95 | 42,43 | 4,00% | 2.956.804,00 |
| 24.01.2024 | 40,86 | 41,04 | 40,64 | 40,80 | 0,92% | 1.675.368,00 |
| 23.01.2024 | 40,35 | 40,54 | 40,23 | 40,43 | 1,18% | 1.899.901,00 |
| 22.01.2024 | 40,02 | 40,05 | 39,73 | 39,96 | -0,08% | 2.112.673,00 |
| 19.01.2024 | 40,48 | 40,48 | 39,94 | 39,99 | -1,23% | 1.983.849,00 |
| 18.01.2024 | 40,41 | 40,71 | 40,21 | 40,49 | 0,00% | 3.214.647,00 |
| 17.01.2024 | 40,95 | 41,04 | 40,48 | 40,49 | -1,82% | 1.804.285,00 |
| 16.01.2024 | 41,29 | 41,49 | 40,96 | 41,24 | -1,08% | 1.644.098,00 |
| 12.01.2024 | 41,79 | 41,99 | 41,49 | 41,69 | 0,36% | 1.581.994,00 |
| 11.01.2024 | 41,66 | 41,86 | 41,28 | 41,54 | -0,76% | 1.550.466,00 |
| 10.01.2024 | 42,05 | 42,19 | 41,70 | 41,86 | -0,76% | 1.113.042,00 |
| 09.01.2024 | 42,26 | 42,35 | 41,94 | 42,18 | -1,01% | 1.049.101,00 |
| 08.01.2024 | 42,01 | 42,71 | 41,98 | 42,61 | 1,67% | 1.748.889,00 |
| 05.01.2024 | 41,40 | 42,27 | 41,22 | 41,91 | -0,59% | 3.132.583,00 |
| 04.01.2024 | 41,72 | 42,23 | 41,72 | 42,16 | 1,32% | 2.277.890,00 |
| 03.01.2024 | 41,35 | 41,99 | 41,34 | 41,61 | -0,41% | 2.112.480,00 |
| 02.01.2024 | 41,52 | 41,82 | 41,27 | 41,78 | 0,63% | 3.291.544,00 |
| 29.12.2023 | 41,90 | 42,13 | 41,32 | 41,52 | -1,42% | 1.868.852,00 |
| 28.12.2023 | 42,50 | 42,63 | 41,99 | 42,12 | -1,47% | 1.249.857,00 |
| 27.12.2023 | 42,12 | 42,76 | 42,10 | 42,75 | 1,47% | 2.287.223,00 |
| 26.12.2023 | 41,63 | 42,21 | 41,63 | 42,13 | 0,91% | 1.061.244,00 |
| 22.12.2023 | 41,89 | 42,17 | 41,59 | 41,75 | -0,38% | 2.278.306,00 |
| 21.12.2023 | 43,12 | 43,48 | 41,74 | 41,91 | -2,35% | 4.710.162,00 |
| 20.12.2023 | 43,12 | 43,50 | 42,87 | 42,92 | -0,83% | 2.882.242,00 |
| 19.12.2023 | 43,24 | 43,58 | 42,97 | 43,28 | 1,10% | 2.900.141,00 |
| 18.12.2023 | 43,11 | 43,21 | 42,69 | 42,81 | 0,63% | 2.550.052,00 |
| 15.12.2023 | 43,08 | 43,30 | 42,17 | 42,54 | -1,41% | 5.480.641,00 |
| 14.12.2023 | 43,05 | 43,47 | 42,79 | 43,15 | 3,35% | 2.896.261,00 |
| 13.12.2023 | 40,67 | 42,08 | 40,57 | 41,75 | 2,53% | 2.704.225,00 |
| 12.12.2023 | 41,05 | 41,23 | 40,58 | 40,72 | -1,50% | 2.577.871,00 |
| 11.12.2023 | 41,35 | 41,68 | 41,09 | 41,34 | 0,44% | 2.602.711,00 |
| 08.12.2023 | 40,98 | 41,38 | 40,98 | 41,16 | 0,46% | 2.190.000,00 |