147,655$
1,04%
Echtzeit-Aktienkurs AptarGroup Inc.
Bid:
Ask:
Aktienkurse zur AptarGroup Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 146,09 | 147,83 | 145,92 | 147,69 | 1,06% | 358.871,00 |
| 30.05.2024 | 145,13 | 146,98 | 145,00 | 146,14 | 0,90% | 328.097,00 |
| 29.05.2024 | 145,65 | 146,70 | 144,52 | 144,84 | -1,27% | 229.680,00 |
| 28.05.2024 | 147,62 | 147,77 | 145,82 | 146,71 | -0,93% | 318.431,00 |
| 24.05.2024 | 148,48 | 148,83 | 147,36 | 148,09 | 0,25% | 162.320,00 |
| 23.05.2024 | 148,66 | 148,95 | 147,56 | 147,72 | -0,72% | 171.707,00 |
| 22.05.2024 | 148,07 | 148,83 | 147,47 | 148,79 | 0,13% | 283.258,00 |
| 21.05.2024 | 147,94 | 148,68 | 147,09 | 148,59 | 0,28% | 280.401,00 |
| 20.05.2024 | 147,59 | 148,41 | 147,04 | 148,17 | 0,34% | 163.388,00 |
| 17.05.2024 | 147,85 | 148,16 | 147,13 | 147,67 | 0,09% | 169.494,00 |
| 16.05.2024 | 147,37 | 147,90 | 146,43 | 147,54 | 0,18% | 235.527,00 |
| 15.05.2024 | 147,96 | 148,34 | 146,77 | 147,28 | -0,42% | 211.112,00 |
| 14.05.2024 | 148,30 | 148,30 | 147,47 | 147,90 | 0,02% | 137.623,00 |
| 13.05.2024 | 148,53 | 149,48 | 146,86 | 147,87 | -0,42% | 167.458,00 |
| 10.05.2024 | 148,95 | 149,00 | 148,09 | 148,49 | -0,40% | 186.303,00 |
| 09.05.2024 | 151,00 | 151,73 | 148,63 | 149,08 | -1,13% | 299.133,00 |
| 08.05.2024 | 149,72 | 150,87 | 149,48 | 150,79 | 0,71% | 223.510,00 |
| 07.05.2024 | 148,32 | 150,38 | 148,32 | 149,72 | 0,46% | 392.912,00 |
| 06.05.2024 | 147,76 | 149,08 | 147,16 | 149,04 | 1,52% | 260.199,00 |
| 03.05.2024 | 147,11 | 147,13 | 144,84 | 146,81 | 0,61% | 303.324,00 |
| 02.05.2024 | 145,76 | 146,73 | 145,29 | 145,92 | 0,37% | 356.539,00 |
| 01.05.2024 | 144,99 | 147,21 | 144,58 | 145,38 | 0,69% | 359.575,00 |
| 30.04.2024 | 145,74 | 146,11 | 144,06 | 144,38 | -1,37% | 585.121,00 |
| 29.04.2024 | 144,90 | 148,02 | 144,37 | 146,38 | 2,13% | 676.652,00 |
| 26.04.2024 | 142,00 | 148,51 | 141,90 | 143,33 | 2,25% | 489.509,00 |
| 25.04.2024 | 139,84 | 141,25 | 138,92 | 140,18 | 0,12% | 694.402,00 |
| 24.04.2024 | 139,95 | 140,90 | 139,64 | 140,01 | -0,10% | 559.220,00 |
| 23.04.2024 | 139,77 | 141,16 | 139,52 | 140,15 | -0,12% | 417.184,00 |
| 22.04.2024 | 139,55 | 141,15 | 139,25 | 140,32 | 0,70% | 298.792,00 |
| 19.04.2024 | 139,06 | 139,92 | 138,77 | 139,34 | 0,17% | 276.582,00 |
| 18.04.2024 | 138,39 | 139,44 | 138,22 | 139,11 | 0,51% | 246.574,00 |
| 17.04.2024 | 138,88 | 139,48 | 138,35 | 138,40 | -0,14% | 565.361,00 |
| 16.04.2024 | 137,79 | 139,39 | 137,36 | 138,59 | 0,28% | 281.692,00 |
| 15.04.2024 | 138,61 | 139,81 | 137,83 | 138,20 | 0,73% | 319.558,00 |
| 12.04.2024 | 138,17 | 138,95 | 135,96 | 137,20 | -1,39% | 299.234,00 |
| 11.04.2024 | 139,26 | 140,04 | 138,45 | 139,13 | -0,19% | 265.323,00 |
| 10.04.2024 | 138,98 | 140,22 | 138,45 | 139,40 | -0,65% | 200.711,00 |
| 09.04.2024 | 140,42 | 141,10 | 139,36 | 140,31 | -0,14% | 242.589,00 |
| 08.04.2024 | 141,67 | 142,38 | 140,39 | 140,51 | -0,86% | 312.526,00 |
| 05.04.2024 | 141,38 | 142,77 | 140,95 | 141,73 | -0,01% | 288.272,00 |
| 04.04.2024 | 141,83 | 142,75 | 140,97 | 141,75 | 0,62% | 403.641,00 |
| 03.04.2024 | 140,67 | 141,19 | 139,87 | 140,88 | 0,18% | 258.661,00 |
| 02.04.2024 | 141,84 | 141,84 | 140,39 | 140,63 | -1,17% | 202.598,00 |
| 01.04.2024 | 143,79 | 143,79 | 142,12 | 142,29 | -1,11% | 204.383,00 |
| 28.03.2024 | 144,82 | 145,35 | 143,65 | 143,89 | -0,53% | 247.840,00 |
| 27.03.2024 | 143,67 | 145,15 | 143,67 | 144,66 | 1,02% | 218.170,00 |
| 26.03.2024 | 142,83 | 144,31 | 142,62 | 143,20 | 0,17% | 314.251,00 |
| 25.03.2024 | 141,20 | 144,05 | 141,17 | 142,96 | 0,97% | 316.320,00 |
| 22.03.2024 | 142,01 | 142,45 | 141,05 | 141,59 | 0,32% | 276.019,00 |
| 21.03.2024 | 140,31 | 141,60 | 139,30 | 141,14 | 0,84% | 255.837,00 |
| 20.03.2024 | 139,63 | 140,07 | 139,14 | 139,97 | 0,33% | 219.954,00 |
| 19.03.2024 | 138,88 | 140,32 | 138,88 | 139,51 | 0,18% | 253.013,00 |
| 18.03.2024 | 140,93 | 141,30 | 138,93 | 139,26 | -1,23% | 299.728,00 |
| 15.03.2024 | 140,04 | 142,41 | 139,74 | 141,00 | 0,05% | 599.511,00 |
| 14.03.2024 | 141,36 | 141,62 | 140,36 | 140,93 | -0,16% | 235.213,00 |
| 13.03.2024 | 143,00 | 143,00 | 140,93 | 141,16 | -0,88% | 336.764,00 |
| 12.03.2024 | 142,80 | 142,85 | 141,48 | 142,41 | -0,23% | 242.199,00 |
| 11.03.2024 | 142,79 | 143,38 | 141,98 | 142,74 | -0,24% | 226.663,00 |
| 08.03.2024 | 144,71 | 145,08 | 142,97 | 143,09 | -1,08% | 185.255,00 |
| 07.03.2024 | 144,50 | 145,13 | 143,84 | 144,65 | 1,10% | 250.091,00 |
| 06.03.2024 | 142,93 | 143,64 | 142,48 | 143,07 | 0,39% | 183.984,00 |
| 05.03.2024 | 142,27 | 143,21 | 141,74 | 142,52 | 0,39% | 190.208,00 |
| 04.03.2024 | 140,69 | 142,12 | 140,56 | 141,96 | 1,19% | 260.259,00 |
| 01.03.2024 | 139,88 | 140,79 | 139,56 | 140,29 | -0,12% | 151.373,00 |
| 29.02.2024 | 140,63 | 141,63 | 139,83 | 140,46 | 0,04% | 250.582,00 |
| 28.02.2024 | 139,65 | 141,24 | 139,33 | 140,41 | 0,07% | 189.620,00 |
| 27.02.2024 | 141,92 | 142,18 | 139,80 | 140,31 | -1,13% | 244.595,00 |
| 26.02.2024 | 141,50 | 142,05 | 140,80 | 141,92 | 0,40% | 199.254,00 |
| 23.02.2024 | 141,97 | 142,05 | 140,61 | 141,36 | -0,08% | 190.330,00 |
| 22.02.2024 | 140,47 | 142,42 | 140,07 | 141,47 | 1,05% | 295.737,00 |
| 21.02.2024 | 139,08 | 140,11 | 138,99 | 140,00 | 0,22% | 276.273,00 |
| 20.02.2024 | 137,14 | 140,14 | 136,95 | 139,69 | 1,59% | 373.046,00 |
| 16.02.2024 | 135,37 | 138,00 | 135,04 | 137,50 | 1,82% | 453.937,00 |
| 15.02.2024 | 137,17 | 137,81 | 134,57 | 135,04 | -1,55% | 471.417,00 |
| 14.02.2024 | 136,26 | 137,46 | 135,17 | 137,17 | 0,91% | 334.958,00 |
| 13.02.2024 | 136,69 | 137,33 | 134,98 | 135,93 | -1,22% | 275.877,00 |
| 12.02.2024 | 139,16 | 140,47 | 137,51 | 137,61 | -0,97% | 491.253,00 |
| 09.02.2024 | 132,11 | 139,21 | 131,51 | 138,96 | 5,18% | 650.944,00 |
| 08.02.2024 | 131,64 | 134,84 | 131,54 | 132,12 | 0,24% | 620.725,00 |
| 07.02.2024 | 131,41 | 132,42 | 129,37 | 131,80 | 0,51% | 393.013,00 |
| 06.02.2024 | 130,48 | 131,40 | 129,30 | 131,13 | 0,37% | 369.692,00 |
| 05.02.2024 | 129,13 | 131,45 | 128,05 | 130,65 | 0,42% | 319.530,00 |
| 02.02.2024 | 129,96 | 130,71 | 128,69 | 130,10 | -0,31% | 344.843,00 |
| 01.02.2024 | 130,46 | 131,11 | 129,61 | 130,50 | 0,48% | 298.800,00 |
| 31.01.2024 | 132,37 | 132,77 | 129,16 | 129,88 | -1,79% | 537.487,00 |
| 30.01.2024 | 132,03 | 133,09 | 131,63 | 132,25 | 0,00% | 228.363,00 |
| 29.01.2024 | 131,05 | 132,59 | 130,49 | 132,25 | 0,42% | 187.791,00 |
| 26.01.2024 | 131,68 | 132,59 | 131,40 | 131,70 | 0,34% | 219.885,00 |
| 25.01.2024 | 132,03 | 132,38 | 130,38 | 131,25 | 0,36% | 332.302,00 |
| 24.01.2024 | 132,12 | 132,29 | 130,54 | 130,78 | -0,80% | 294.400,00 |
| 23.01.2024 | 131,80 | 131,85 | 130,33 | 131,83 | 0,49% | 217.778,00 |
| 22.01.2024 | 130,90 | 131,80 | 130,56 | 131,19 | 0,30% | 266.190,00 |
| 19.01.2024 | 129,71 | 131,46 | 128,54 | 130,80 | 1,29% | 417.963,00 |
| 18.01.2024 | 127,32 | 130,01 | 126,31 | 129,14 | 1,93% | 444.193,00 |
| 17.01.2024 | 125,94 | 127,27 | 125,89 | 126,69 | -0,09% | 336.850,00 |
| 16.01.2024 | 125,88 | 126,82 | 125,51 | 126,81 | 0,30% | 257.472,00 |
| 12.01.2024 | 127,89 | 127,97 | 125,92 | 126,43 | -0,32% | 231.652,00 |
| 11.01.2024 | 125,38 | 126,97 | 124,94 | 126,84 | 1,32% | 323.136,00 |
| 10.01.2024 | 124,46 | 125,42 | 124,23 | 125,19 | 0,45% | 279.578,00 |
| 09.01.2024 | 123,71 | 124,64 | 122,97 | 124,63 | 0,23% | 250.307,00 |