114,170$
3,80%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 110,95 | 114,52 | 110,80 | 114,04 | 3,68% | 253.434,00 |
| 20.11.2024 | 110,18 | 110,97 | 109,14 | 109,99 | -0,35% | 1.437.321,00 |
| 19.11.2024 | 110,64 | 111,32 | 110,18 | 110,38 | -1,34% | 1.636.480,00 |
| 18.11.2024 | 112,92 | 113,25 | 111,82 | 111,88 | -0,34% | 1.878.437,00 |
| 15.11.2024 | 114,78 | 115,29 | 111,91 | 112,26 | -2,43% | 2.528.677,00 |
| 14.11.2024 | 116,68 | 117,22 | 114,84 | 115,06 | -1,49% | 1.712.521,00 |
| 13.11.2024 | 117,49 | 117,68 | 116,00 | 116,80 | -0,02% | 1.930.116,00 |
| 12.11.2024 | 116,00 | 117,21 | 115,46 | 116,82 | 0,33% | 2.389.415,00 |
| 11.11.2024 | 115,28 | 116,94 | 115,00 | 116,43 | 1,79% | 1.855.979,00 |
| 08.11.2024 | 112,69 | 115,12 | 112,27 | 114,38 | 1,47% | 2.451.397,00 |
| 07.11.2024 | 116,00 | 116,19 | 112,38 | 112,72 | -2,84% | 2.279.191,00 |
| 06.11.2024 | 113,58 | 117,83 | 112,14 | 116,01 | 7,35% | 4.453.647,00 |
| 05.11.2024 | 104,75 | 108,63 | 104,35 | 108,07 | 3,09% | 3.296.993,00 |
| 04.11.2024 | 103,47 | 105,23 | 103,43 | 104,83 | 1,43% | 2.377.660,00 |
| 01.11.2024 | 103,99 | 104,66 | 102,94 | 103,35 | -0,87% | 1.845.568,00 |
| 31.10.2024 | 104,83 | 105,42 | 103,06 | 104,26 | -0,62% | 1.669.062,00 |
| 30.10.2024 | 105,62 | 106,66 | 104,83 | 104,91 | -1,60% | 1.644.009,00 |
| 29.10.2024 | 106,84 | 107,28 | 106,22 | 106,62 | -0,42% | 1.548.760,00 |
| 28.10.2024 | 107,17 | 107,40 | 106,40 | 107,07 | 1,10% | 1.578.488,00 |
| 25.10.2024 | 105,96 | 107,46 | 105,66 | 105,90 | 1,01% | 2.989.720,00 |
| 24.10.2024 | 104,46 | 105,31 | 103,35 | 104,84 | 1,00% | 1.976.943,00 |
| 23.10.2024 | 104,00 | 106,82 | 103,72 | 103,80 | -0,94% | 3.203.874,00 |
| 22.10.2024 | 106,22 | 107,00 | 100,01 | 104,79 | -4,40% | 7.287.059,00 |
| 21.10.2024 | 109,91 | 110,66 | 109,22 | 109,61 | -0,44% | 2.637.141,00 |
| 18.10.2024 | 110,00 | 110,42 | 108,94 | 110,09 | 2,35% | 2.997.492,00 |
| 17.10.2024 | 107,57 | 108,01 | 106,94 | 107,56 | 0,50% | 2.382.440,00 |
| 16.10.2024 | 107,00 | 107,10 | 106,26 | 107,03 | 0,58% | 2.977.994,00 |
| 15.10.2024 | 107,79 | 108,35 | 106,32 | 106,41 | -1,68% | 2.574.300,00 |
| 14.10.2024 | 106,55 | 108,37 | 106,13 | 108,23 | 1,34% | 2.101.620,00 |
| 11.10.2024 | 103,46 | 107,49 | 102,78 | 106,80 | 3,04% | 3.358.855,00 |
| 10.10.2024 | 103,23 | 103,91 | 102,81 | 103,65 | -0,12% | 2.034.857,00 |
| 09.10.2024 | 103,07 | 103,97 | 102,59 | 103,77 | 0,94% | 1.716.737,00 |
| 08.10.2024 | 102,92 | 103,46 | 102,24 | 102,80 | -0,16% | 1.674.305,00 |
| 07.10.2024 | 102,46 | 103,94 | 102,31 | 102,96 | -0,44% | 1.579.379,00 |
| 04.10.2024 | 102,24 | 103,86 | 101,79 | 103,41 | 2,13% | 2.796.414,00 |
| 03.10.2024 | 98,18 | 102,45 | 98,18 | 101,25 | 3,40% | 3.897.394,00 |
| 02.10.2024 | 97,73 | 98,64 | 97,00 | 97,92 | -0,12% | 1.726.498,00 |
| 01.10.2024 | 98,43 | 98,68 | 97,40 | 98,04 | -0,65% | 1.036.817,00 |
| 30.09.2024 | 97,80 | 98,76 | 97,05 | 98,68 | 0,56% | 2.450.121,00 |
| 27.09.2024 | 97,88 | 99,75 | 97,41 | 98,13 | 0,33% | 2.107.687,00 |
| 26.09.2024 | 99,14 | 100,35 | 97,49 | 97,81 | -0,32% | 2.837.890,00 |
| 25.09.2024 | 99,53 | 99,53 | 97,12 | 98,12 | -1,06% | 3.011.777,00 |
| 24.09.2024 | 98,85 | 99,68 | 98,29 | 99,17 | 0,38% | 1.221.879,00 |
| 23.09.2024 | 99,52 | 99,78 | 98,49 | 98,79 | -0,12% | 1.832.152,00 |
| 20.09.2024 | 98,87 | 99,17 | 98,38 | 98,91 | -0,59% | 4.183.120,00 |
| 19.09.2024 | 98,62 | 99,59 | 97,77 | 99,50 | 3,30% | 2.147.780,00 |
| 18.09.2024 | 98,00 | 98,42 | 96,08 | 96,32 | -1,70% | 1.352.039,00 |
| 17.09.2024 | 96,19 | 99,35 | 96,08 | 97,99 | 2,39% | 2.762.356,00 |
| 16.09.2024 | 95,62 | 96,12 | 94,98 | 95,70 | 0,61% | 1.996.409,00 |
| 13.09.2024 | 95,41 | 95,85 | 94,59 | 95,12 | 0,01% | 1.552.371,00 |
| 12.09.2024 | 94,29 | 95,13 | 93,36 | 95,11 | 0,91% | 1.410.696,00 |
| 11.09.2024 | 94,45 | 94,45 | 91,48 | 94,25 | -0,34% | 2.960.083,00 |
| 10.09.2024 | 95,23 | 95,23 | 93,89 | 94,57 | -0,42% | 1.885.911,00 |
| 09.09.2024 | 93,97 | 95,12 | 93,45 | 94,97 | 1,84% | 1.950.301,00 |
| 06.09.2024 | 92,92 | 94,47 | 91,85 | 93,25 | 0,71% | 3.980.613,00 |
| 05.09.2024 | 94,43 | 94,47 | 91,72 | 92,59 | -2,54% | 2.114.302,00 |
| 04.09.2024 | 95,01 | 96,28 | 94,60 | 95,00 | -0,59% | 2.291.587,00 |
| 03.09.2024 | 95,51 | 95,86 | 94,00 | 95,56 | -0,64% | 3.847.203,00 |
| 30.08.2024 | 95,13 | 96,26 | 94,39 | 96,18 | 1,62% | 2.352.432,00 |
| 29.08.2024 | 95,15 | 95,50 | 93,68 | 94,65 | 0,13% | 2.130.968,00 |
| 28.08.2024 | 94,52 | 95,64 | 94,10 | 94,53 | 0,18% | 3.513.068,00 |
| 27.08.2024 | 95,59 | 95,62 | 94,09 | 94,36 | -1,59% | 2.173.175,00 |
| 26.08.2024 | 96,65 | 97,28 | 95,49 | 95,88 | -0,60% | 1.813.672,00 |
| 23.08.2024 | 95,98 | 97,15 | 95,70 | 96,46 | 1,22% | 1.771.613,00 |
| 22.08.2024 | 96,39 | 96,40 | 94,96 | 95,30 | -0,75% | 1.161.206,00 |
| 21.08.2024 | 95,97 | 96,16 | 94,87 | 96,02 | 0,34% | 1.255.214,00 |
| 20.08.2024 | 95,58 | 96,08 | 95,36 | 95,69 | -0,29% | 1.576.572,00 |
| 19.08.2024 | 95,27 | 96,10 | 95,10 | 95,97 | 0,84% | 1.492.146,00 |
| 16.08.2024 | 94,63 | 95,19 | 93,83 | 95,17 | 0,17% | 3.222.503,00 |
| 15.08.2024 | 93,77 | 95,67 | 93,73 | 95,01 | 1,41% | 1.728.668,00 |
| 14.08.2024 | 92,66 | 95,04 | 92,58 | 93,69 | 1,09% | 3.173.980,00 |
| 13.08.2024 | 92,62 | 92,90 | 91,53 | 92,68 | 0,55% | 1.966.326,00 |
| 12.08.2024 | 92,50 | 92,87 | 91,37 | 92,17 | -0,74% | 3.035.356,00 |
| 09.08.2024 | 92,90 | 93,76 | 91,85 | 92,86 | -0,45% | 2.217.460,00 |
| 08.08.2024 | 92,00 | 93,54 | 91,46 | 93,28 | 1,82% | 2.281.094,00 |
| 07.08.2024 | 92,98 | 93,57 | 91,44 | 91,61 | -0,73% | 1.678.631,00 |
| 06.08.2024 | 91,95 | 93,91 | 91,40 | 92,28 | 0,37% | 3.252.837,00 |
| 05.08.2024 | 92,99 | 92,99 | 90,04 | 91,94 | -2,56% | 3.787.910,00 |
| 02.08.2024 | 95,42 | 95,79 | 93,20 | 94,36 | -2,01% | 4.074.093,00 |
| 01.08.2024 | 98,25 | 99,47 | 95,09 | 96,30 | -2,34% | 4.065.216,00 |
| 31.07.2024 | 97,90 | 99,43 | 97,44 | 98,61 | 1,60% | 2.205.960,00 |
| 30.07.2024 | 98,59 | 99,26 | 96,98 | 97,06 | -1,28% | 2.624.431,00 |
| 29.07.2024 | 99,23 | 99,26 | 97,85 | 98,32 | -0,93% | 2.102.177,00 |
| 26.07.2024 | 97,88 | 100,26 | 97,41 | 99,24 | 1,68% | 3.091.675,00 |
| 25.07.2024 | 99,84 | 100,66 | 97,25 | 97,60 | -1,31% | 5.170.532,00 |
| 24.07.2024 | 96,11 | 99,07 | 93,85 | 98,90 | 1,85% | 7.459.182,00 |
| 23.07.2024 | 98,62 | 102,56 | 95,52 | 97,10 | -10,97% | 7.661.860,00 |
| 22.07.2024 | 108,40 | 109,19 | 106,63 | 109,06 | 1,16% | 2.826.919,00 |
| 19.07.2024 | 109,94 | 109,94 | 107,64 | 107,81 | -1,97% | 4.135.834,00 |
| 18.07.2024 | 109,43 | 113,21 | 109,10 | 109,98 | 0,71% | 3.457.809,00 |
| 17.07.2024 | 109,00 | 110,33 | 108,12 | 109,21 | 0,29% | 3.882.776,00 |
| 16.07.2024 | 104,92 | 108,97 | 104,42 | 108,89 | 4,15% | 2.564.157,00 |
| 15.07.2024 | 103,29 | 105,22 | 102,71 | 104,55 | 1,40% | 1.921.402,00 |
| 12.07.2024 | 103,62 | 104,28 | 102,98 | 103,11 | -0,12% | 1.936.389,00 |
| 11.07.2024 | 102,08 | 104,42 | 101,88 | 103,23 | 1,70% | 1.800.121,00 |
| 10.07.2024 | 101,34 | 102,04 | 100,40 | 101,50 | 0,16% | 1.786.693,00 |
| 09.07.2024 | 101,25 | 102,26 | 100,89 | 101,34 | 0,06% | 1.999.652,00 |
| 08.07.2024 | 101,14 | 101,60 | 100,37 | 101,28 | 1,06% | 2.593.790,00 |
| 05.07.2024 | 102,00 | 102,00 | 99,46 | 100,22 | -1,75% | 2.214.493,00 |
| 03.07.2024 | 100,54 | 102,07 | 99,91 | 102,00 | 1,08% | 1.860.059,00 |