10,141$
2,64%
Echtzeit-Aktienkurs Amcor plc
Bid:
Ask:
Aktienkurse zur Amcor plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,88 | 10,17 | 9,88 | 10,17 | 2,94% | 39.224.886,00 |
| 30.05.2024 | 9,76 | 9,91 | 9,74 | 9,88 | 1,54% | 8.989.120,00 |
| 29.05.2024 | 9,78 | 9,78 | 9,65 | 9,73 | -1,02% | 6.653.536,00 |
| 28.05.2024 | 9,90 | 9,94 | 9,82 | 9,83 | -1,11% | 6.762.192,00 |
| 24.05.2024 | 9,94 | 9,97 | 9,84 | 9,94 | 0,61% | 5.943.608,00 |
| 23.05.2024 | 10,01 | 10,09 | 9,87 | 9,88 | -1,89% | 7.124.035,00 |
| 22.05.2024 | 10,01 | 10,11 | 9,99 | 10,07 | 0,00% | 5.967.086,00 |
| 21.05.2024 | 9,96 | 10,09 | 9,92 | 10,07 | 0,00% | 6.638.431,00 |
| 20.05.2024 | 10,22 | 10,26 | 10,05 | 10,07 | -1,95% | 7.293.164,00 |
| 17.05.2024 | 10,40 | 10,40 | 10,22 | 10,27 | -0,87% | 10.402.319,00 |
| 16.05.2024 | 10,34 | 10,39 | 10,28 | 10,36 | 0,19% | 7.118.833,00 |
| 15.05.2024 | 10,49 | 10,49 | 10,27 | 10,34 | -0,86% | 8.718.040,00 |
| 14.05.2024 | 10,44 | 10,46 | 10,36 | 10,43 | 0,58% | 5.657.768,00 |
| 13.05.2024 | 10,40 | 10,51 | 10,35 | 10,37 | 0,10% | 6.949.758,00 |
| 10.05.2024 | 10,35 | 10,41 | 10,33 | 10,36 | 0,39% | 5.722.870,00 |
| 09.05.2024 | 10,19 | 10,32 | 10,16 | 10,32 | 0,98% | 6.239.600,00 |
| 08.05.2024 | 10,08 | 10,24 | 10,06 | 10,22 | 0,99% | 8.175.081,00 |
| 07.05.2024 | 10,13 | 10,18 | 10,08 | 10,12 | 0,30% | 7.155.609,00 |
| 06.05.2024 | 10,06 | 10,11 | 9,97 | 10,09 | 0,80% | 6.321.318,00 |
| 03.05.2024 | 9,99 | 10,02 | 9,87 | 10,01 | 1,42% | 6.768.977,00 |
| 02.05.2024 | 9,97 | 10,02 | 9,78 | 9,87 | 0,71% | 11.725.145,00 |
| 01.05.2024 | 9,56 | 9,96 | 9,30 | 9,80 | 9,62% | 25.830.875,00 |
| 30.04.2024 | 8,96 | 9,06 | 8,90 | 8,94 | -1,22% | 15.707.392,00 |
| 29.04.2024 | 9,02 | 9,17 | 9,00 | 9,05 | 0,89% | 8.466.422,00 |
| 26.04.2024 | 8,99 | 9,08 | 8,96 | 8,97 | 0,22% | 5.732.955,00 |
| 25.04.2024 | 9,02 | 9,10 | 8,93 | 8,95 | -1,21% | 5.408.579,00 |
| 24.04.2024 | 8,96 | 9,06 | 8,92 | 9,06 | 0,89% | 5.802.343,00 |
| 23.04.2024 | 9,01 | 9,06 | 8,93 | 8,98 | -0,55% | 5.615.908,00 |
| 22.04.2024 | 8,99 | 9,08 | 8,92 | 9,03 | 0,67% | 5.365.094,00 |
| 19.04.2024 | 8,89 | 9,03 | 8,89 | 8,97 | 0,79% | 6.437.623,00 |
| 18.04.2024 | 8,86 | 8,91 | 8,82 | 8,90 | 0,79% | 5.832.130,00 |
| 17.04.2024 | 8,90 | 8,93 | 8,82 | 8,83 | 0,00% | 4.731.512,00 |
| 16.04.2024 | 8,91 | 8,94 | 8,80 | 8,83 | -1,23% | 6.824.359,00 |
| 15.04.2024 | 9,02 | 9,08 | 8,91 | 8,94 | 0,34% | 7.748.989,00 |
| 12.04.2024 | 9,01 | 9,07 | 8,90 | 8,91 | -1,76% | 6.052.969,00 |
| 11.04.2024 | 9,13 | 9,18 | 9,06 | 9,07 | -0,44% | 5.084.866,00 |
| 10.04.2024 | 9,21 | 9,27 | 9,06 | 9,11 | -2,88% | 7.604.156,00 |
| 09.04.2024 | 9,22 | 9,38 | 9,16 | 9,38 | 2,51% | 6.915.388,00 |
| 08.04.2024 | 9,25 | 9,26 | 9,13 | 9,15 | -0,65% | 6.572.063,00 |
| 05.04.2024 | 9,14 | 9,22 | 9,09 | 9,21 | 0,44% | 4.010.920,00 |
| 04.04.2024 | 9,25 | 9,39 | 9,14 | 9,17 | -0,11% | 9.661.436,00 |
| 03.04.2024 | 9,27 | 9,30 | 9,16 | 9,18 | -1,40% | 8.951.443,00 |
| 02.04.2024 | 9,38 | 9,40 | 9,23 | 9,31 | -1,48% | 7.069.752,00 |
| 01.04.2024 | 9,55 | 9,56 | 9,40 | 9,45 | -0,63% | 5.219.811,00 |
| 28.03.2024 | 9,49 | 9,56 | 9,48 | 9,51 | 0,32% | 6.440.882,00 |
| 27.03.2024 | 9,22 | 9,48 | 9,21 | 9,48 | 3,16% | 8.291.965,00 |
| 26.03.2024 | 9,30 | 9,32 | 9,19 | 9,19 | -1,08% | 6.211.324,00 |
| 25.03.2024 | 9,14 | 9,33 | 9,14 | 9,29 | 0,65% | 5.674.973,00 |
| 22.03.2024 | 9,29 | 9,34 | 9,22 | 9,23 | -0,54% | 5.787.798,00 |
| 21.03.2024 | 9,22 | 9,30 | 9,17 | 9,28 | 1,42% | 4.727.612,00 |
| 20.03.2024 | 9,13 | 9,37 | 9,03 | 9,15 | -2,45% | 10.119.539,00 |
| 19.03.2024 | 9,42 | 9,51 | 9,37 | 9,38 | -0,42% | 7.060.837,00 |
| 18.03.2024 | 9,46 | 9,55 | 9,42 | 9,42 | -0,63% | 7.358.902,00 |
| 15.03.2024 | 9,36 | 9,51 | 9,36 | 9,48 | 0,53% | 28.516.287,00 |
| 14.03.2024 | 9,47 | 9,55 | 9,32 | 9,43 | -0,95% | 11.237.236,00 |
| 13.03.2024 | 9,53 | 9,55 | 9,46 | 9,52 | 0,32% | 5.431.160,00 |
| 12.03.2024 | 9,50 | 9,54 | 9,39 | 9,49 | 0,21% | 6.307.481,00 |
| 11.03.2024 | 9,36 | 9,53 | 9,36 | 9,47 | 1,18% | 6.282.198,00 |
| 08.03.2024 | 9,42 | 9,47 | 9,34 | 9,36 | -0,64% | 8.001.852,00 |
| 07.03.2024 | 9,30 | 9,43 | 9,26 | 9,42 | 2,39% | 9.674.874,00 |
| 06.03.2024 | 9,22 | 9,24 | 9,09 | 9,20 | 0,33% | 6.619.855,00 |
| 05.03.2024 | 9,16 | 9,27 | 9,14 | 9,17 | 0,00% | 7.177.783,00 |
| 04.03.2024 | 9,19 | 9,34 | 9,16 | 9,17 | 0,88% | 12.554.087,00 |
| 01.03.2024 | 9,05 | 9,11 | 8,98 | 9,09 | 0,33% | 7.010.870,00 |
| 29.02.2024 | 8,97 | 9,16 | 8,97 | 9,06 | 2,14% | 16.220.306,00 |
| 28.02.2024 | 8,89 | 8,98 | 8,85 | 8,87 | -0,89% | 8.035.515,00 |
| 27.02.2024 | 9,07 | 9,13 | 8,92 | 8,95 | -2,08% | 10.091.826,00 |
| 26.02.2024 | 9,25 | 9,26 | 9,12 | 9,14 | -1,40% | 8.232.573,00 |
| 23.02.2024 | 9,28 | 9,31 | 9,22 | 9,27 | 0,11% | 6.654.606,00 |
| 22.02.2024 | 9,18 | 9,28 | 9,10 | 9,26 | 0,54% | 8.151.149,00 |
| 21.02.2024 | 9,18 | 9,22 | 9,10 | 9,21 | 0,99% | 8.398.015,00 |
| 20.02.2024 | 8,99 | 9,19 | 8,98 | 9,12 | 0,88% | 11.052.357,00 |
| 16.02.2024 | 8,95 | 9,08 | 8,93 | 9,04 | 0,56% | 9.686.516,00 |
| 15.02.2024 | 8,98 | 9,02 | 8,93 | 8,99 | 0,45% | 7.986.458,00 |
| 14.02.2024 | 8,90 | 8,97 | 8,86 | 8,95 | 0,79% | 8.161.234,00 |
| 13.02.2024 | 9,06 | 9,07 | 8,78 | 8,88 | -3,27% | 12.786.157,00 |
| 12.02.2024 | 9,12 | 9,23 | 9,09 | 9,18 | 0,88% | 8.115.581,00 |
| 09.02.2024 | 9,11 | 9,14 | 9,00 | 9,10 | -0,66% | 8.056.926,00 |
| 08.02.2024 | 9,37 | 9,38 | 8,87 | 9,16 | -2,35% | 12.951.072,00 |
| 07.02.2024 | 9,35 | 9,56 | 9,28 | 9,38 | 2,18% | 15.252.779,00 |
| 06.02.2024 | 9,22 | 9,31 | 9,16 | 9,18 | -0,43% | 15.949.589,00 |
| 05.02.2024 | 9,32 | 9,36 | 9,18 | 9,22 | -1,81% | 21.050.926,00 |
| 02.02.2024 | 9,39 | 9,41 | 9,28 | 9,39 | -0,74% | 10.665.010,00 |
| 01.02.2024 | 9,47 | 9,49 | 9,28 | 9,46 | 0,32% | 9.631.910,00 |
| 31.01.2024 | 9,59 | 9,64 | 9,39 | 9,43 | -1,36% | 15.845.670,00 |
| 30.01.2024 | 9,53 | 9,64 | 9,49 | 9,56 | -0,21% | 7.510.062,00 |
| 29.01.2024 | 9,53 | 9,60 | 9,48 | 9,58 | 0,42% | 6.695.970,00 |
| 26.01.2024 | 9,52 | 9,58 | 9,48 | 9,54 | 0,74% | 6.430.739,00 |
| 25.01.2024 | 9,44 | 9,50 | 9,40 | 9,47 | 1,72% | 6.528.641,00 |
| 24.01.2024 | 9,45 | 9,48 | 9,30 | 9,31 | -1,69% | 9.009.083,00 |
| 23.01.2024 | 9,52 | 9,56 | 9,44 | 9,47 | 0,11% | 6.110.752,00 |
| 22.01.2024 | 9,47 | 9,50 | 9,40 | 9,46 | -0,11% | 6.883.934,00 |
| 19.01.2024 | 9,45 | 9,50 | 9,36 | 9,47 | 0,21% | 6.896.190,00 |
| 18.01.2024 | 9,46 | 9,48 | 9,38 | 9,45 | -0,11% | 4.523.749,00 |
| 17.01.2024 | 9,50 | 9,57 | 9,44 | 9,46 | -1,25% | 5.516.153,00 |
| 16.01.2024 | 9,65 | 9,65 | 9,49 | 9,58 | -1,74% | 7.858.476,00 |
| 12.01.2024 | 9,91 | 9,92 | 9,73 | 9,75 | -0,91% | 7.266.018,00 |
| 11.01.2024 | 9,76 | 9,89 | 9,67 | 9,84 | 0,82% | 12.217.309,00 |
| 10.01.2024 | 9,71 | 9,78 | 9,69 | 9,76 | -0,10% | 6.145.457,00 |
| 09.01.2024 | 9,74 | 9,78 | 9,70 | 9,77 | -0,41% | 6.565.039,00 |