131,572$
1,90%
Echtzeit-Aktienkurs PPG Industries
Bid:
Ask:
Aktienkurse zur PPG Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 129,10 | 131,99 | 128,50 | 131,41 | 1,77% | 3.835.704,00 |
| 30.05.2024 | 127,38 | 129,18 | 127,13 | 129,12 | 1,55% | 1.322.189,00 |
| 29.05.2024 | 128,33 | 128,80 | 127,10 | 127,15 | -1,89% | 1.016.076,00 |
| 28.05.2024 | 131,31 | 131,64 | 129,26 | 129,60 | -1,38% | 1.560.981,00 |
| 24.05.2024 | 131,49 | 132,40 | 130,91 | 131,42 | 0,31% | 929.256,00 |
| 23.05.2024 | 134,66 | 135,43 | 130,88 | 131,02 | -2,73% | 1.293.692,00 |
| 22.05.2024 | 132,98 | 134,75 | 132,98 | 134,70 | 0,73% | 1.746.356,00 |
| 21.05.2024 | 133,78 | 134,13 | 133,18 | 133,73 | -0,03% | 989.369,00 |
| 20.05.2024 | 134,19 | 135,23 | 133,50 | 133,77 | -0,50% | 1.146.706,00 |
| 17.05.2024 | 135,32 | 135,87 | 133,76 | 134,44 | -0,25% | 1.336.858,00 |
| 16.05.2024 | 135,00 | 135,78 | 134,70 | 134,78 | -0,19% | 1.115.356,00 |
| 15.05.2024 | 136,02 | 136,80 | 134,75 | 135,04 | -0,25% | 918.349,00 |
| 14.05.2024 | 136,07 | 136,89 | 135,14 | 135,38 | -0,27% | 1.051.027,00 |
| 13.05.2024 | 135,80 | 136,21 | 135,35 | 135,74 | 0,30% | 770.767,00 |
| 10.05.2024 | 135,60 | 136,21 | 135,22 | 135,33 | 0,73% | 1.079.113,00 |
| 09.05.2024 | 133,36 | 134,73 | 132,79 | 134,35 | 0,69% | 1.273.828,00 |
| 08.05.2024 | 133,25 | 133,71 | 132,77 | 133,43 | -0,58% | 1.372.115,00 |
| 07.05.2024 | 133,75 | 135,00 | 133,40 | 134,21 | 0,88% | 1.134.395,00 |
| 06.05.2024 | 133,74 | 134,17 | 132,38 | 133,04 | 0,09% | 1.159.475,00 |
| 03.05.2024 | 133,84 | 134,45 | 132,25 | 132,92 | 0,51% | 1.303.659,00 |
| 02.05.2024 | 131,78 | 133,02 | 130,61 | 132,25 | 0,99% | 2.816.335,00 |
| 01.05.2024 | 129,53 | 132,86 | 129,33 | 130,95 | 1,51% | 2.084.889,00 |
| 30.04.2024 | 129,78 | 130,88 | 128,78 | 129,00 | -1,33% | 2.208.167,00 |
| 29.04.2024 | 130,70 | 131,47 | 130,33 | 130,74 | 0,45% | 859.567,00 |
| 26.04.2024 | 129,69 | 130,96 | 129,00 | 130,16 | 0,72% | 1.370.846,00 |
| 25.04.2024 | 129,88 | 129,92 | 128,26 | 129,23 | -0,99% | 1.764.069,00 |
| 24.04.2024 | 129,94 | 130,94 | 129,91 | 130,52 | 0,07% | 1.896.306,00 |
| 23.04.2024 | 130,42 | 131,65 | 129,43 | 130,43 | -0,56% | 2.730.643,00 |
| 22.04.2024 | 130,35 | 131,25 | 129,23 | 131,16 | 0,20% | 2.460.691,00 |
| 19.04.2024 | 133,01 | 134,65 | 129,55 | 130,90 | -3,12% | 4.643.208,00 |
| 18.04.2024 | 136,03 | 136,39 | 134,16 | 135,11 | 0,11% | 2.318.926,00 |
| 17.04.2024 | 134,90 | 135,49 | 134,17 | 134,96 | 1,09% | 1.735.434,00 |
| 16.04.2024 | 134,21 | 135,02 | 133,48 | 133,51 | -1,12% | 1.822.114,00 |
| 15.04.2024 | 135,90 | 136,84 | 134,21 | 135,02 | 0,44% | 1.292.643,00 |
| 12.04.2024 | 136,50 | 136,66 | 133,59 | 134,43 | -2,30% | 2.097.364,00 |
| 11.04.2024 | 138,52 | 139,01 | 137,00 | 137,60 | -0,09% | 2.091.003,00 |
| 10.04.2024 | 139,73 | 139,73 | 137,64 | 137,73 | -3,14% | 1.561.521,00 |
| 09.04.2024 | 140,74 | 142,30 | 139,41 | 142,20 | 1,64% | 1.223.001,00 |
| 08.04.2024 | 139,77 | 140,49 | 138,98 | 139,91 | 0,63% | 1.347.395,00 |
| 05.04.2024 | 139,50 | 139,67 | 138,23 | 139,04 | -0,52% | 1.061.851,00 |
| 04.04.2024 | 142,62 | 143,98 | 139,43 | 139,77 | -1,38% | 1.236.539,00 |
| 03.04.2024 | 141,70 | 142,94 | 141,11 | 141,73 | 0,05% | 1.180.107,00 |
| 02.04.2024 | 143,09 | 143,41 | 140,50 | 141,66 | -1,20% | 1.051.178,00 |
| 01.04.2024 | 145,12 | 145,61 | 142,77 | 143,38 | -1,05% | 1.093.641,00 |
| 28.03.2024 | 145,00 | 145,39 | 144,41 | 144,90 | 0,25% | 1.532.965,00 |
| 27.03.2024 | 143,00 | 144,60 | 142,21 | 144,54 | 1,92% | 1.169.480,00 |
| 26.03.2024 | 141,23 | 142,46 | 141,12 | 141,82 | 0,47% | 1.059.513,00 |
| 25.03.2024 | 142,16 | 142,79 | 140,72 | 141,15 | -0,99% | 1.005.708,00 |
| 22.03.2024 | 143,88 | 143,97 | 142,21 | 142,56 | -0,73% | 1.289.279,00 |
| 21.03.2024 | 142,53 | 143,93 | 142,30 | 143,61 | 0,95% | 1.515.854,00 |
| 20.03.2024 | 142,06 | 142,43 | 141,01 | 142,26 | 0,47% | 2.189.989,00 |
| 19.03.2024 | 139,50 | 141,70 | 139,36 | 141,60 | 1,82% | 2.608.882,00 |
| 18.03.2024 | 137,91 | 140,00 | 137,29 | 139,07 | 0,88% | 2.002.023,00 |
| 15.03.2024 | 137,50 | 139,98 | 137,50 | 137,86 | -0,79% | 4.394.255,00 |
| 14.03.2024 | 140,96 | 141,63 | 138,48 | 138,96 | -2,06% | 2.201.408,00 |
| 13.03.2024 | 141,79 | 143,01 | 141,59 | 141,88 | 0,40% | 1.893.444,00 |
| 12.03.2024 | 142,74 | 143,10 | 141,00 | 141,31 | -0,84% | 1.422.506,00 |
| 11.03.2024 | 140,96 | 142,62 | 140,06 | 142,50 | 1,26% | 1.765.703,00 |
| 08.03.2024 | 141,38 | 142,29 | 140,57 | 140,73 | -0,12% | 1.361.008,00 |
| 07.03.2024 | 138,82 | 141,46 | 138,82 | 140,90 | 0,56% | 2.068.729,00 |
| 06.03.2024 | 139,74 | 141,13 | 139,11 | 140,12 | 0,96% | 1.671.518,00 |
| 05.03.2024 | 138,77 | 140,04 | 138,37 | 138,79 | -0,31% | 1.368.863,00 |
| 04.03.2024 | 138,89 | 140,00 | 138,52 | 139,22 | -0,22% | 1.836.828,00 |
| 01.03.2024 | 140,94 | 141,95 | 139,36 | 139,52 | -1,47% | 1.972.034,00 |
| 29.02.2024 | 140,84 | 142,08 | 140,43 | 141,60 | 0,80% | 1.951.311,00 |
| 28.02.2024 | 140,47 | 142,11 | 139,44 | 140,48 | -0,31% | 1.298.818,00 |
| 27.02.2024 | 142,72 | 144,99 | 140,45 | 140,91 | -1,00% | 2.176.000,00 |
| 26.02.2024 | 142,00 | 143,11 | 139,88 | 142,34 | -1,41% | 2.432.858,00 |
| 23.02.2024 | 143,98 | 144,73 | 143,61 | 144,37 | 0,69% | 892.858,00 |
| 22.02.2024 | 143,27 | 143,91 | 142,01 | 143,38 | 0,51% | 1.305.706,00 |
| 21.02.2024 | 141,44 | 142,67 | 140,77 | 142,65 | 1,06% | 1.119.426,00 |
| 20.02.2024 | 141,69 | 142,07 | 140,72 | 141,16 | -0,53% | 2.568.670,00 |
| 16.02.2024 | 142,23 | 142,56 | 141,51 | 141,91 | -0,36% | 2.060.000,00 |
| 15.02.2024 | 140,35 | 142,51 | 140,26 | 142,42 | 1,66% | 1.816.289,00 |
| 14.02.2024 | 139,60 | 140,95 | 138,75 | 140,10 | 0,98% | 1.319.526,00 |
| 13.02.2024 | 138,50 | 139,24 | 137,43 | 138,74 | -1,53% | 1.677.925,00 |
| 12.02.2024 | 139,79 | 141,31 | 139,25 | 140,90 | 0,95% | 1.557.076,00 |
| 09.02.2024 | 138,49 | 139,61 | 137,44 | 139,58 | 0,69% | 1.205.668,00 |
| 08.02.2024 | 139,55 | 139,77 | 136,55 | 138,63 | -0,53% | 1.390.071,00 |
| 07.02.2024 | 140,57 | 141,03 | 139,05 | 139,37 | -0,37% | 1.384.155,00 |
| 06.02.2024 | 137,98 | 139,90 | 137,98 | 139,89 | 1,69% | 1.559.775,00 |
| 05.02.2024 | 138,24 | 138,84 | 137,49 | 137,57 | -1,80% | 2.700.856,00 |
| 02.02.2024 | 140,16 | 140,74 | 138,65 | 140,09 | -1,00% | 1.580.574,00 |
| 01.02.2024 | 140,61 | 141,80 | 139,17 | 141,50 | 0,33% | 1.429.659,00 |
| 31.01.2024 | 143,39 | 143,40 | 140,46 | 141,04 | -1,42% | 2.334.121,00 |
| 30.01.2024 | 142,45 | 143,88 | 142,08 | 143,07 | 0,15% | 1.389.575,00 |
| 29.01.2024 | 142,86 | 143,43 | 141,49 | 142,86 | -0,13% | 1.897.837,00 |
| 26.01.2024 | 143,79 | 143,93 | 142,15 | 143,04 | 0,18% | 1.633.309,00 |
| 25.01.2024 | 141,83 | 143,13 | 141,00 | 142,79 | 1,25% | 1.823.058,00 |
| 24.01.2024 | 143,00 | 143,76 | 140,92 | 141,03 | -0,99% | 2.555.375,00 |
| 23.01.2024 | 142,93 | 143,00 | 140,49 | 142,44 | 0,21% | 1.740.567,00 |
| 22.01.2024 | 141,71 | 143,14 | 141,71 | 142,14 | 0,53% | 2.315.838,00 |
| 19.01.2024 | 145,86 | 145,86 | 140,71 | 141,39 | -2,46% | 5.496.030,00 |
| 18.01.2024 | 143,68 | 145,27 | 143,42 | 144,95 | 1,31% | 2.154.995,00 |
| 17.01.2024 | 142,50 | 144,41 | 142,15 | 143,08 | -0,47% | 1.917.628,00 |
| 16.01.2024 | 144,77 | 145,02 | 143,03 | 143,76 | -1,23% | 2.058.975,00 |
| 12.01.2024 | 147,05 | 147,70 | 144,63 | 145,55 | -0,57% | 1.104.702,00 |
| 11.01.2024 | 147,76 | 147,76 | 145,71 | 146,39 | -0,61% | 1.453.310,00 |
| 10.01.2024 | 146,03 | 147,51 | 146,03 | 147,29 | 0,72% | 929.354,00 |
| 09.01.2024 | 146,27 | 146,57 | 145,31 | 146,23 | -0,79% | 955.425,00 |