97,335$
0,58%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 97,15 | 98,14 | 96,43 | 97,34 | 0,59% | 1.398.852,00 |
| 07.08.2025 | 97,94 | 98,32 | 96,43 | 96,77 | -0,62% | 2.225.785,00 |
| 06.08.2025 | 98,30 | 98,51 | 96,97 | 97,37 | -0,85% | 1.679.650,00 |
| 05.08.2025 | 97,00 | 98,59 | 95,70 | 98,20 | 1,93% | 3.198.428,00 |
| 04.08.2025 | 96,71 | 97,36 | 96,03 | 96,34 | -0,15% | 2.277.324,00 |
| 01.08.2025 | 97,61 | 98,74 | 96,25 | 96,48 | -2,33% | 3.551.259,00 |
| 31.07.2025 | 97,96 | 99,95 | 97,55 | 98,79 | -0,22% | 2.792.225,00 |
| 30.07.2025 | 99,77 | 101,08 | 98,18 | 99,00 | -0,48% | 5.054.081,00 |
| 29.07.2025 | 101,03 | 101,44 | 99,13 | 99,48 | -1,15% | 2.190.502,00 |
| 28.07.2025 | 101,49 | 101,49 | 99,32 | 100,64 | -0,92% | 2.893.704,00 |
| 25.07.2025 | 101,57 | 101,74 | 99,84 | 101,57 | 0,14% | 2.983.288,00 |
| 24.07.2025 | 100,85 | 101,76 | 99,53 | 101,43 | 0,32% | 4.271.082,00 |
| 23.07.2025 | 99,38 | 102,33 | 99,08 | 101,11 | 2,57% | 6.777.699,00 |
| 22.07.2025 | 96,47 | 99,06 | 92,47 | 98,58 | 6,10% | 7.019.631,00 |
| 21.07.2025 | 93,75 | 94,56 | 92,68 | 92,91 | -0,82% | 4.186.040,00 |
| 18.07.2025 | 95,25 | 95,25 | 93,20 | 93,68 | -0,39% | 3.704.225,00 |
| 17.07.2025 | 95,27 | 96,04 | 93,20 | 94,05 | -1,40% | 5.560.230,00 |
| 16.07.2025 | 95,13 | 96,17 | 94,20 | 95,39 | 0,27% | 2.943.415,00 |
| 15.07.2025 | 96,08 | 96,44 | 95,07 | 95,13 | -0,79% | 2.164.377,00 |
| 14.07.2025 | 96,86 | 97,32 | 95,55 | 95,89 | -1,36% | 2.861.459,00 |
| 11.07.2025 | 98,67 | 98,86 | 96,86 | 97,21 | -2,03% | 2.822.774,00 |
| 10.07.2025 | 98,79 | 100,60 | 98,57 | 99,22 | 0,56% | 2.486.219,00 |
| 09.07.2025 | 98,86 | 99,66 | 97,79 | 98,67 | -0,03% | 2.073.960,00 |
| 08.07.2025 | 96,78 | 99,21 | 96,08 | 98,70 | 2,13% | 2.806.269,00 |
| 07.07.2025 | 97,20 | 98,23 | 96,55 | 96,64 | -1,04% | 2.665.286,00 |
| 03.07.2025 | 99,39 | 99,72 | 97,10 | 97,66 | -1,69% | 1.914.518,00 |
| 02.07.2025 | 98,29 | 99,46 | 97,87 | 99,34 | 1,16% | 2.781.800,00 |
| 01.07.2025 | 94,85 | 99,30 | 94,53 | 98,20 | 3,30% | 3.126.338,00 |
| 30.06.2025 | 95,00 | 95,45 | 94,63 | 95,06 | 0,18% | 2.249.843,00 |
| 27.06.2025 | 95,05 | 96,25 | 94,49 | 94,89 | 0,01% | 3.274.042,00 |
| 26.06.2025 | 94,39 | 95,19 | 93,27 | 94,88 | 0,79% | 3.572.285,00 |
| 25.06.2025 | 94,07 | 94,24 | 93,50 | 94,14 | 0,14% | 2.061.935,00 |
| 24.06.2025 | 92,28 | 94,10 | 91,65 | 94,01 | 2,46% | 2.342.629,00 |
| 23.06.2025 | 91,14 | 91,98 | 90,05 | 91,75 | 0,84% | 2.448.681,00 |
| 20.06.2025 | 91,37 | 91,81 | 90,51 | 90,99 | 0,30% | 6.535.619,00 |
| 18.06.2025 | 90,96 | 91,78 | 90,29 | 90,72 | -0,42% | 2.702.704,00 |
| 17.06.2025 | 92,48 | 92,95 | 90,94 | 91,10 | -1,73% | 2.207.421,00 |
| 16.06.2025 | 92,74 | 93,35 | 92,20 | 92,70 | 0,89% | 2.612.466,00 |
| 13.06.2025 | 93,14 | 93,54 | 91,66 | 91,88 | -1,88% | 1.976.656,00 |
| 12.06.2025 | 93,09 | 93,67 | 92,39 | 93,64 | -0,26% | 1.515.511,00 |
| 11.06.2025 | 95,15 | 95,15 | 93,49 | 93,88 | -0,95% | 1.352.283,00 |
| 10.06.2025 | 94,59 | 94,96 | 93,75 | 94,78 | 0,37% | 1.485.332,00 |
| 09.06.2025 | 93,89 | 95,20 | 93,75 | 94,43 | 0,99% | 1.988.679,00 |
| 06.06.2025 | 93,67 | 94,13 | 93,04 | 93,50 | 1,14% | 1.643.651,00 |
| 05.06.2025 | 92,32 | 93,30 | 91,63 | 92,45 | -0,15% | 2.130.393,00 |
| 04.06.2025 | 93,71 | 93,81 | 92,55 | 92,59 | -1,04% | 1.922.258,00 |
| 03.06.2025 | 91,75 | 93,62 | 91,34 | 93,56 | 1,95% | 2.163.784,00 |
| 02.06.2025 | 93,62 | 94,12 | 91,30 | 91,77 | -2,22% | 2.529.430,00 |
| 30.05.2025 | 94,31 | 94,53 | 93,10 | 93,85 | -0,47% | 3.004.870,00 |
| 29.05.2025 | 94,71 | 94,93 | 93,59 | 94,29 | 0,26% | 1.594.549,00 |
| 28.05.2025 | 95,53 | 95,68 | 93,99 | 94,05 | -0,97% | 1.556.131,00 |
| 27.05.2025 | 94,22 | 95,21 | 93,71 | 94,97 | 1,86% | 2.965.266,00 |
| 23.05.2025 | 92,84 | 93,69 | 92,25 | 93,24 | -1,16% | 2.249.643,00 |
| 22.05.2025 | 94,09 | 94,91 | 93,40 | 94,33 | 0,00% | 1.961.938,00 |
| 21.05.2025 | 95,52 | 96,44 | 94,19 | 94,33 | -2,25% | 1.900.694,00 |
| 20.05.2025 | 96,56 | 97,29 | 96,21 | 96,50 | -0,53% | 1.859.230,00 |
| 19.05.2025 | 96,20 | 97,33 | 95,42 | 97,01 | 0,31% | 2.188.519,00 |
| 16.05.2025 | 96,13 | 96,85 | 95,48 | 96,71 | 0,77% | 2.436.397,00 |
| 15.05.2025 | 94,37 | 96,68 | 94,37 | 95,97 | 1,39% | 3.682.400,00 |
| 14.05.2025 | 95,47 | 96,07 | 94,24 | 94,65 | -1,67% | 2.352.384,00 |
| 13.05.2025 | 95,58 | 96,60 | 95,32 | 96,26 | 0,54% | 2.751.616,00 |
| 12.05.2025 | 95,00 | 96,42 | 94,55 | 95,74 | 5,60% | 3.182.849,00 |
| 09.05.2025 | 91,56 | 91,97 | 90,48 | 90,66 | -0,98% | 2.238.209,00 |
| 08.05.2025 | 89,70 | 92,49 | 89,41 | 91,56 | 3,20% | 3.401.376,00 |
| 07.05.2025 | 89,17 | 89,79 | 88,43 | 88,72 | -0,29% | 2.343.695,00 |
| 06.05.2025 | 88,75 | 89,95 | 88,35 | 88,98 | -0,53% | 2.425.316,00 |
| 05.05.2025 | 89,47 | 90,73 | 88,80 | 89,45 | -0,50% | 3.626.249,00 |
| 02.05.2025 | 90,82 | 91,95 | 89,78 | 89,90 | 0,13% | 3.729.334,00 |
| 01.05.2025 | 90,53 | 91,44 | 89,20 | 89,78 | -0,48% | 2.913.767,00 |
| 30.04.2025 | 88,00 | 90,50 | 86,60 | 90,21 | -0,09% | 4.561.984,00 |
| 29.04.2025 | 86,66 | 91,17 | 84,65 | 90,29 | -1,90% | 8.462.570,00 |
| 28.04.2025 | 91,94 | 92,84 | 91,44 | 92,04 | 0,16% | 3.359.128,00 |
| 25.04.2025 | 92,52 | 93,00 | 90,79 | 91,89 | -0,85% | 2.869.211,00 |
| 24.04.2025 | 90,05 | 92,88 | 89,66 | 92,68 | 4,04% | 2.872.407,00 |
| 23.04.2025 | 90,61 | 91,65 | 88,60 | 89,08 | 0,59% | 2.791.865,00 |
| 22.04.2025 | 88,25 | 89,23 | 87,47 | 88,56 | 1,45% | 2.518.377,00 |
| 21.04.2025 | 87,17 | 87,72 | 85,05 | 87,29 | -1,00% | 3.150.124,00 |
| 17.04.2025 | 87,02 | 88,73 | 87,00 | 88,17 | 1,57% | 2.444.557,00 |
| 16.04.2025 | 87,00 | 88,91 | 86,25 | 86,81 | -2,26% | 3.219.126,00 |
| 15.04.2025 | 89,55 | 90,39 | 88,35 | 88,82 | -0,82% | 2.517.386,00 |
| 14.04.2025 | 91,01 | 91,01 | 88,89 | 89,55 | -1,02% | 3.607.812,00 |
| 11.04.2025 | 88,66 | 90,97 | 87,00 | 90,47 | 1,92% | 3.357.834,00 |
| 10.04.2025 | 91,19 | 92,10 | 86,47 | 88,77 | -5,37% | 4.098.452,00 |
| 09.04.2025 | 85,71 | 94,56 | 85,20 | 93,81 | 8,54% | 6.936.494,00 |
| 08.04.2025 | 89,22 | 90,48 | 85,10 | 86,43 | -1,94% | 5.320.215,00 |
| 07.04.2025 | 88,66 | 94,00 | 86,12 | 88,14 | -3,01% | 5.480.053,00 |
| 04.04.2025 | 90,61 | 93,97 | 89,67 | 90,88 | -1,60% | 6.326.891,00 |
| 03.04.2025 | 95,72 | 96,38 | 92,21 | 92,36 | -6,79% | 4.162.871,00 |
| 02.04.2025 | 97,60 | 99,25 | 96,81 | 99,09 | 0,81% | 1.981.409,00 |
| 01.04.2025 | 97,36 | 98,58 | 96,01 | 98,29 | 0,99% | 2.187.327,00 |
| 31.03.2025 | 96,90 | 98,12 | 95,86 | 97,33 | 0,43% | 3.351.275,00 |
| 28.03.2025 | 98,10 | 98,69 | 96,60 | 96,91 | -1,30% | 2.320.505,00 |
| 27.03.2025 | 99,54 | 99,63 | 97,92 | 98,19 | -1,35% | 2.249.744,00 |
| 26.03.2025 | 99,41 | 100,29 | 98,92 | 99,53 | 0,29% | 1.976.547,00 |
| 25.03.2025 | 98,96 | 99,39 | 98,23 | 99,24 | 0,61% | 1.956.176,00 |
| 24.03.2025 | 98,41 | 99,06 | 97,94 | 98,64 | 1,58% | 2.562.134,00 |
| 21.03.2025 | 97,39 | 97,85 | 96,24 | 97,11 | -1,23% | 8.554.989,00 |
| 20.03.2025 | 99,30 | 99,57 | 98,00 | 98,32 | -1,28% | 2.481.840,00 |
| 19.03.2025 | 99,90 | 101,43 | 98,91 | 99,59 | -0,62% | 2.233.100,00 |
| 18.03.2025 | 100,69 | 101,23 | 99,53 | 100,21 | -0,95% | 1.859.067,00 |