69,093$
0,87%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 68,78 | 68,95 | 68,46 | 68,95 | 0,67% | - |
| 30.05.2024 | 66,65 | 68,50 | 66,65 | 68,50 | 2,94% | - |
| 29.05.2024 | 66,87 | 67,26 | 66,54 | 66,54 | -1,23% | - |
| 28.05.2024 | 69,08 | 69,08 | 67,25 | 67,37 | -2,12% | - |
| 24.05.2024 | 68,88 | 68,94 | 68,04 | 68,83 | 0,38% | - |
| 23.05.2024 | 70,22 | 70,22 | 68,40 | 68,57 | -2,01% | - |
| 22.05.2024 | 70,06 | 70,06 | 69,64 | 69,97 | -0,33% | - |
| 21.05.2024 | 69,88 | 70,21 | 69,88 | 70,20 | 0,27% | - |
| 20.05.2024 | 70,00 | 70,61 | 69,77 | 70,01 | -0,09% | - |
| 17.05.2024 | 70,22 | 70,36 | 69,75 | 70,07 | -0,38% | - |
| 16.05.2024 | 70,47 | 70,76 | 70,30 | 70,34 | -0,25% | - |
| 15.05.2024 | 70,38 | 70,79 | 70,31 | 70,51 | 0,70% | - |
| 14.05.2024 | 69,32 | 70,03 | 69,32 | 70,02 | 1,15% | - |
| 13.05.2024 | 69,35 | 69,71 | 69,06 | 69,22 | 0,12% | - |
| 10.05.2024 | 69,64 | 69,64 | 68,91 | 69,14 | -0,75% | - |
| 09.05.2024 | 69,85 | 70,33 | 69,40 | 69,66 | -0,45% | - |
| 08.05.2024 | 69,02 | 70,02 | 68,98 | 69,98 | 1,20% | - |
| 07.05.2024 | 69,02 | 69,52 | 68,93 | 69,15 | 0,51% | - |
| 06.05.2024 | 68,82 | 69,38 | 68,62 | 68,80 | 0,22% | - |
| 03.05.2024 | 68,64 | 68,75 | 68,36 | 68,65 | 1,13% | - |
| 02.05.2024 | 68,68 | 68,91 | 67,86 | 67,88 | -2,56% | - |
| 30.04.2024 | 70,41 | 71,14 | 69,54 | 69,66 | -1,27% | - |
| 29.04.2024 | 70,21 | 70,58 | 70,04 | 70,56 | 1,22% | - |
| 26.04.2024 | 66,46 | 70,57 | 66,45 | 69,71 | 6,60% | - |
| 25.04.2024 | 65,26 | 65,55 | 64,60 | 65,39 | 0,37% | - |
| 24.04.2024 | 65,44 | 65,44 | 64,57 | 65,15 | -0,69% | - |
| 23.04.2024 | 65,48 | 65,89 | 64,97 | 65,60 | 0,23% | - |
| 22.04.2024 | 65,15 | 65,84 | 64,80 | 65,45 | 0,87% | - |
| 19.04.2024 | 64,28 | 64,94 | 64,28 | 64,89 | 0,79% | - |
| 18.04.2024 | 64,01 | 64,66 | 64,01 | 64,38 | 0,71% | - |
| 17.04.2024 | 63,94 | 64,22 | 63,89 | 63,92 | 0,22% | - |
| 16.04.2024 | 64,32 | 64,45 | 63,66 | 63,79 | -1,21% | - |
| 15.04.2024 | 65,83 | 66,24 | 64,44 | 64,57 | -1,25% | - |
| 12.04.2024 | 65,95 | 66,04 | 65,23 | 65,39 | -1,50% | - |
| 11.04.2024 | 66,90 | 66,90 | 66,29 | 66,38 | -0,40% | - |
| 10.04.2024 | 66,02 | 66,65 | 65,99 | 66,65 | -0,88% | - |
| 09.04.2024 | 66,79 | 67,48 | 66,78 | 67,24 | 1,07% | - |
| 08.04.2024 | 66,65 | 66,84 | 66,47 | 66,53 | 0,19% | - |
| 05.04.2024 | 65,88 | 66,64 | 65,88 | 66,40 | 0,73% | - |
| 04.04.2024 | 66,26 | 66,90 | 65,91 | 65,92 | -1,23% | - |
| 03.04.2024 | 67,15 | 67,36 | 66,67 | 66,74 | -0,83% | - |
| 02.04.2024 | 67,13 | 67,45 | 66,58 | 67,30 | -0,17% | - |
| 28.03.2024 | 67,17 | 67,79 | 67,14 | 67,41 | 0,57% | - |
| 27.03.2024 | 66,73 | 67,27 | 66,66 | 67,03 | 0,96% | - |
| 26.03.2024 | 66,51 | 66,61 | 66,32 | 66,39 | 0,00% | - |
| 25.03.2024 | 65,97 | 66,64 | 65,97 | 66,39 | 0,50% | - |
| 22.03.2024 | 65,61 | 66,19 | 65,61 | 66,06 | 0,75% | - |
| 21.03.2024 | 65,41 | 66,00 | 65,34 | 65,57 | 0,42% | - |
| 20.03.2024 | 64,41 | 65,43 | 64,40 | 65,29 | 0,98% | - |
| 19.03.2024 | 64,62 | 65,19 | 64,34 | 64,66 | -0,34% | - |
| 18.03.2024 | 64,55 | 65,36 | 64,55 | 64,88 | 1,36% | - |
| 15.03.2024 | 64,49 | 64,55 | 63,77 | 64,01 | -0,83% | - |
| 14.03.2024 | 65,20 | 65,20 | 64,22 | 64,54 | -1,17% | - |
| 13.03.2024 | 65,42 | 65,63 | 64,85 | 65,31 | -0,30% | - |
| 12.03.2024 | 65,97 | 66,08 | 64,93 | 65,51 | -0,64% | - |
| 11.03.2024 | 65,14 | 66,32 | 65,13 | 65,93 | 0,99% | - |
| 08.03.2024 | 65,35 | 65,67 | 65,20 | 65,28 | 0,22% | - |
| 07.03.2024 | 64,39 | 65,14 | 64,39 | 65,14 | 1,79% | - |
| 06.03.2024 | 64,31 | 64,39 | 63,73 | 63,99 | 0,21% | - |
| 05.03.2024 | 64,35 | 64,74 | 63,76 | 63,86 | -0,99% | - |
| 04.03.2024 | 65,00 | 65,36 | 64,43 | 64,50 | 0,40% | - |
| 01.03.2024 | 64,13 | 64,24 | 63,30 | 64,24 | 0,22% | - |
| 29.02.2024 | 63,27 | 64,21 | 63,16 | 64,10 | 2,24% | - |
| 28.02.2024 | 62,28 | 63,23 | 62,26 | 62,70 | 0,24% | - |
| 27.02.2024 | 62,76 | 63,28 | 62,41 | 62,55 | 0,08% | - |
| 26.02.2024 | 62,92 | 63,17 | 62,50 | 62,50 | -0,46% | - |
| 23.02.2024 | 61,86 | 62,85 | 61,86 | 62,79 | 1,90% | - |
| 22.02.2024 | 61,88 | 61,88 | 61,31 | 61,62 | 0,01% | - |
| 21.02.2024 | 61,68 | 61,71 | 61,03 | 61,61 | -0,25% | - |
| 20.02.2024 | 61,76 | 62,37 | 61,69 | 61,77 | -0,60% | - |
| 16.02.2024 | 61,91 | 62,61 | 61,63 | 62,14 | -0,14% | - |
| 15.02.2024 | 62,34 | 62,37 | 61,67 | 62,23 | 0,14% | - |
| 14.02.2024 | 60,57 | 62,36 | 60,57 | 62,14 | 4,31% | - |
| 13.02.2024 | 59,47 | 59,92 | 58,94 | 59,58 | -1,51% | - |
| 12.02.2024 | 59,17 | 60,56 | 59,17 | 60,49 | 2,49% | - |
| 09.02.2024 | 59,39 | 59,39 | 58,29 | 59,03 | -0,26% | - |
| 08.02.2024 | 58,42 | 59,51 | 58,42 | 59,18 | 1,31% | - |
| 07.02.2024 | 57,54 | 58,53 | 57,54 | 58,42 | 2,05% | - |
| 06.02.2024 | 57,99 | 58,01 | 56,69 | 57,24 | -1,99% | - |
| 05.02.2024 | 58,87 | 58,87 | 57,47 | 58,40 | -1,82% | - |
| 02.02.2024 | 59,02 | 59,74 | 57,30 | 59,49 | 0,32% | - |
| 01.02.2024 | 58,62 | 59,47 | 55,11 | 59,30 | 6,88% | - |
| 31.01.2024 | 56,49 | 56,67 | 55,48 | 55,48 | -1,98% | - |
| 30.01.2024 | 56,73 | 57,01 | 56,42 | 56,60 | -0,42% | - |
| 29.01.2024 | 57,04 | 57,04 | 56,35 | 56,84 | -0,59% | - |
| 26.01.2024 | 57,05 | 57,67 | 57,05 | 57,18 | 0,54% | - |
| 25.01.2024 | 56,58 | 56,89 | 55,86 | 56,87 | 1,79% | 1.828.142,00 |
| 24.01.2024 | 57,21 | 57,48 | 55,81 | 55,87 | -1,52% | 981.073,00 |
| 23.01.2024 | 56,94 | 57,36 | 56,47 | 56,73 | 0,67% | 1.170.541,00 |
| 22.01.2024 | 55,61 | 56,43 | 55,39 | 56,35 | 1,48% | 1.137.109,00 |
| 19.01.2024 | 54,96 | 55,57 | 54,06 | 55,53 | 1,24% | 1.982.022,00 |
| 18.01.2024 | 54,63 | 55,17 | 54,48 | 54,85 | 0,40% | 1.209.332,00 |
| 17.01.2024 | 54,82 | 55,48 | 54,45 | 54,63 | -1,53% | 1.689.503,00 |
| 16.01.2024 | 55,14 | 55,97 | 54,82 | 55,48 | -1,56% | 1.792.345,00 |
| 12.01.2024 | 57,04 | 57,27 | 56,20 | 56,36 | -0,49% | 1.090.944,00 |
| 11.01.2024 | 57,44 | 57,67 | 56,22 | 56,64 | -1,15% | 1.805.302,00 |
| 10.01.2024 | 56,67 | 57,51 | 56,28 | 57,30 | 0,40% | 1.014.746,00 |
| 09.01.2024 | 56,78 | 57,28 | 56,53 | 57,07 | -0,17% | 1.320.964,00 |
| 08.01.2024 | 57,49 | 57,87 | 56,41 | 57,17 | -0,38% | 1.937.153,00 |
| 05.01.2024 | 56,61 | 57,44 | 56,29 | 57,39 | 1,31% | 1.587.058,00 |