107,512$
1,67%
Echtzeit-Aktienkurs Paccar Inc.
Bid:
Ask:
Aktienkurse zur Paccar Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 105,90 | 107,60 | 104,63 | 107,50 | 1,65% | 5.262.002,00 |
30.05.2024 | 105,30 | 106,57 | 105,25 | 105,75 | 0,48% | 1.932.437,00 |
29.05.2024 | 106,99 | 107,22 | 104,95 | 105,25 | -2,50% | 2.122.773,00 |
28.05.2024 | 109,14 | 109,42 | 107,31 | 107,95 | -1,35% | 2.522.952,00 |
24.05.2024 | 109,72 | 110,60 | 109,19 | 109,43 | 0,51% | 2.458.753,00 |
23.05.2024 | 108,93 | 109,25 | 107,67 | 108,87 | 0,50% | 2.367.394,00 |
22.05.2024 | 105,65 | 108,39 | 105,34 | 108,33 | 2,59% | 3.209.940,00 |
21.05.2024 | 105,37 | 105,80 | 104,79 | 105,60 | 0,17% | 1.894.103,00 |
20.05.2024 | 106,62 | 106,65 | 105,33 | 105,42 | -0,55% | 1.889.848,00 |
17.05.2024 | 106,12 | 106,52 | 105,25 | 106,00 | 0,07% | 1.727.088,00 |
16.05.2024 | 107,61 | 107,93 | 105,87 | 105,93 | -1,99% | 1.774.617,00 |
15.05.2024 | 108,55 | 109,25 | 107,92 | 108,08 | -0,04% | 2.141.143,00 |
14.05.2024 | 107,00 | 108,24 | 106,50 | 108,12 | 1,19% | 2.149.162,00 |
13.05.2024 | 109,78 | 109,83 | 106,24 | 106,85 | -2,13% | 2.504.536,00 |
10.05.2024 | 109,04 | 109,66 | 108,72 | 109,18 | 0,21% | 1.810.853,00 |
09.05.2024 | 107,19 | 109,06 | 107,06 | 108,95 | 1,77% | 1.887.663,00 |
08.05.2024 | 106,30 | 107,59 | 105,56 | 107,05 | 0,46% | 2.887.767,00 |
07.05.2024 | 105,11 | 107,11 | 105,04 | 106,56 | 1,32% | 2.287.058,00 |
06.05.2024 | 105,23 | 105,88 | 104,86 | 105,17 | 0,36% | 2.779.592,00 |
03.05.2024 | 107,11 | 107,29 | 104,44 | 104,79 | -1,58% | 3.899.161,00 |
02.05.2024 | 106,40 | 106,76 | 104,58 | 106,47 | 0,16% | 3.094.895,00 |
01.05.2024 | 106,11 | 107,98 | 105,45 | 106,30 | 0,18% | 4.020.928,00 |
30.04.2024 | 108,00 | 108,65 | 104,23 | 106,11 | -6,63% | 7.380.165,00 |
29.04.2024 | 112,76 | 114,17 | 112,33 | 113,64 | 1,50% | 3.813.787,00 |
26.04.2024 | 111,94 | 112,83 | 111,22 | 111,96 | -0,59% | 2.802.541,00 |
25.04.2024 | 111,46 | 113,65 | 111,27 | 112,62 | -0,98% | 3.322.831,00 |
24.04.2024 | 112,98 | 114,83 | 112,98 | 113,74 | 0,37% | 2.865.337,00 |
23.04.2024 | 113,03 | 113,66 | 112,45 | 113,32 | 0,66% | 2.403.811,00 |
22.04.2024 | 112,06 | 113,69 | 111,82 | 112,58 | 1,25% | 2.021.362,00 |
19.04.2024 | 114,05 | 114,34 | 110,35 | 111,19 | -2,25% | 4.538.652,00 |
18.04.2024 | 116,41 | 116,87 | 113,71 | 113,75 | -1,86% | 2.343.529,00 |
17.04.2024 | 118,18 | 118,47 | 115,32 | 115,91 | -1,38% | 2.458.326,00 |
16.04.2024 | 118,02 | 118,34 | 117,00 | 117,53 | -0,42% | 1.736.256,00 |
15.04.2024 | 120,50 | 121,75 | 117,65 | 118,03 | -0,11% | 1.959.253,00 |
12.04.2024 | 118,00 | 118,90 | 117,69 | 118,16 | -0,61% | 1.976.024,00 |
11.04.2024 | 118,17 | 119,70 | 117,70 | 118,88 | 0,16% | 1.437.480,00 |
10.04.2024 | 117,18 | 119,39 | 116,55 | 118,69 | -0,42% | 2.412.854,00 |
09.04.2024 | 122,64 | 122,89 | 117,82 | 119,19 | -2,71% | 2.461.392,00 |
08.04.2024 | 122,10 | 123,20 | 121,96 | 122,51 | 0,25% | 1.838.359,00 |
05.04.2024 | 121,01 | 122,75 | 120,54 | 122,21 | 1,39% | 1.391.733,00 |
04.04.2024 | 121,69 | 122,38 | 120,24 | 120,53 | 0,08% | 1.896.131,00 |
03.04.2024 | 119,50 | 121,34 | 117,48 | 120,43 | -0,96% | 3.740.373,00 |
02.04.2024 | 122,43 | 122,74 | 120,66 | 121,60 | -1,21% | 2.341.059,00 |
01.04.2024 | 124,07 | 124,39 | 123,07 | 123,09 | -0,65% | 1.351.309,00 |
28.03.2024 | 125,00 | 125,50 | 123,55 | 123,89 | -0,46% | 2.280.848,00 |
27.03.2024 | 123,97 | 124,67 | 123,21 | 124,46 | 1,18% | 1.363.838,00 |
26.03.2024 | 123,04 | 123,86 | 122,39 | 123,01 | -0,31% | 1.740.491,00 |
25.03.2024 | 123,88 | 124,23 | 123,07 | 123,40 | -0,29% | 1.321.203,00 |
22.03.2024 | 124,61 | 124,89 | 123,69 | 123,75 | -0,54% | 2.397.299,00 |
21.03.2024 | 122,00 | 124,57 | 121,64 | 124,42 | 2,45% | 2.014.348,00 |
20.03.2024 | 121,43 | 121,88 | 120,19 | 121,45 | 0,37% | 2.535.108,00 |
19.03.2024 | 120,46 | 121,23 | 120,19 | 121,00 | 0,55% | 1.949.954,00 |
18.03.2024 | 118,99 | 120,43 | 118,67 | 120,34 | 1,70% | 3.021.432,00 |
15.03.2024 | 116,54 | 118,95 | 116,24 | 118,33 | 2,71% | 7.281.403,00 |
14.03.2024 | 116,75 | 116,75 | 113,83 | 115,21 | -0,66% | 2.864.627,00 |
13.03.2024 | 115,21 | 116,06 | 114,68 | 115,97 | 1,04% | 2.036.014,00 |
12.03.2024 | 114,16 | 115,26 | 113,37 | 114,78 | 0,66% | 1.765.209,00 |
11.03.2024 | 114,85 | 115,23 | 112,32 | 114,03 | -0,54% | 1.972.474,00 |
08.03.2024 | 114,44 | 116,07 | 114,25 | 114,65 | 0,28% | 2.038.562,00 |
07.03.2024 | 116,08 | 116,88 | 114,24 | 114,33 | -1,00% | 2.759.174,00 |
06.03.2024 | 114,45 | 116,15 | 114,30 | 115,48 | 1,21% | 2.290.442,00 |
05.03.2024 | 112,51 | 115,78 | 112,35 | 114,10 | 1,61% | 2.556.660,00 |
04.03.2024 | 113,48 | 114,22 | 112,28 | 112,29 | -0,80% | 1.742.996,00 |
01.03.2024 | 111,48 | 113,35 | 111,17 | 113,19 | 2,14% | 2.190.514,00 |
29.02.2024 | 111,66 | 111,71 | 110,71 | 110,82 | -0,49% | 3.660.519,00 |
28.02.2024 | 111,51 | 112,05 | 111,17 | 111,37 | 0,02% | 1.632.258,00 |
27.02.2024 | 112,18 | 112,37 | 110,59 | 111,35 | -0,80% | 1.794.648,00 |
26.02.2024 | 110,64 | 112,68 | 110,46 | 112,25 | 1,33% | 2.085.191,00 |
23.02.2024 | 110,87 | 111,02 | 110,12 | 110,78 | 0,24% | 1.690.000,00 |
22.02.2024 | 109,19 | 110,67 | 108,98 | 110,52 | 1,71% | 2.020.916,00 |
21.02.2024 | 107,42 | 108,71 | 107,01 | 108,66 | 1,14% | 1.673.345,00 |
20.02.2024 | 107,51 | 108,29 | 106,95 | 107,43 | -0,32% | 2.322.898,00 |
16.02.2024 | 108,17 | 108,67 | 107,48 | 107,77 | -0,30% | 2.594.387,00 |
15.02.2024 | 107,20 | 108,58 | 106,63 | 108,09 | 1,40% | 1.524.885,00 |
14.02.2024 | 105,36 | 107,17 | 105,36 | 106,60 | 1,31% | 2.048.251,00 |
13.02.2024 | 105,12 | 105,40 | 103,97 | 105,22 | -0,77% | 2.295.823,00 |
12.02.2024 | 105,89 | 106,41 | 105,20 | 106,04 | 0,03% | 1.378.158,00 |
09.02.2024 | 105,97 | 106,08 | 104,96 | 106,01 | 0,37% | 1.474.686,00 |
08.02.2024 | 105,20 | 106,23 | 104,63 | 105,62 | 0,53% | 2.223.618,00 |
07.02.2024 | 104,86 | 105,61 | 103,90 | 105,06 | 0,77% | 1.885.313,00 |
06.02.2024 | 104,63 | 105,00 | 103,63 | 104,26 | 0,07% | 2.120.922,00 |
05.02.2024 | 102,40 | 104,37 | 102,20 | 104,19 | 1,04% | 2.589.441,00 |
02.02.2024 | 101,75 | 103,55 | 101,38 | 103,12 | 1,08% | 1.665.214,00 |
01.02.2024 | 101,24 | 102,23 | 100,56 | 102,02 | 1,63% | 1.725.061,00 |
31.01.2024 | 101,95 | 102,20 | 100,01 | 100,38 | -1,56% | 2.070.162,00 |
30.01.2024 | 100,64 | 102,25 | 100,45 | 101,97 | 0,57% | 1.712.974,00 |
29.01.2024 | 101,43 | 102,04 | 100,66 | 101,39 | -0,36% | 1.833.102,00 |
26.01.2024 | 101,49 | 103,35 | 101,41 | 101,76 | -0,25% | 2.058.069,00 |
25.01.2024 | 102,21 | 103,40 | 101,46 | 102,02 | 1,17% | 2.280.136,00 |
24.01.2024 | 101,83 | 102,22 | 100,01 | 100,84 | -0,17% | 3.385.358,00 |
23.01.2024 | 97,80 | 101,31 | 96,28 | 101,01 | 4,04% | 5.705.757,00 |
22.01.2024 | 96,33 | 97,80 | 96,11 | 97,09 | 0,86% | 2.931.544,00 |
19.01.2024 | 95,91 | 96,73 | 94,81 | 96,26 | 0,92% | 3.234.582,00 |
18.01.2024 | 94,28 | 95,55 | 94,28 | 95,38 | 1,40% | 2.401.496,00 |
17.01.2024 | 93,72 | 94,60 | 93,18 | 94,06 | 0,01% | 2.425.920,00 |
16.01.2024 | 93,64 | 94,32 | 92,96 | 94,05 | 0,00% | 3.323.940,00 |
12.01.2024 | 95,17 | 95,40 | 93,88 | 94,05 | -0,58% | 1.966.155,00 |
11.01.2024 | 94,67 | 95,05 | 93,63 | 94,60 | 0,01% | 1.812.785,00 |
10.01.2024 | 94,59 | 94,82 | 94,03 | 94,59 | -0,23% | 1.446.856,00 |
09.01.2024 | 94,77 | 95,08 | 93,70 | 94,81 | -0,97% | 1.930.189,00 |