Ardagh Metal Packaging S.A AMBP
NYSE · Vereinigte Staaten · Prozessindustrie
$4,39+0,04 (+1,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,36 | +0,46 % | $4,35 | $4,36 | $4,27 | 495,44K |
| 2026-09-30 | $4,34 | -0,23 % | $4,35 | $4,36 | $4,30 | 1,63M |
| 2026-09-29 | $4,35 | -1,14 % | $4,40 | $4,41 | $4,32 | 859,00K |
| 2026-09-28 | $4,40 | +0,46 % | $4,34 | $4,41 | $4,30 | 1,02M |
| 2026-09-25 | $4,38 | +1,62 % | $4,34 | $4,39 | $4,30 | 1,08M |
| 2026-09-24 | $4,31 | -3,15 % | $4,46 | $4,48 | $4,30 | 1,58M |
| 2026-09-23 | $4,45 | -1,55 % | $4,51 | $4,51 | $4,40 | 1,56M |
| 2026-09-22 | $4,52 | -0,22 % | $4,60 | $4,64 | $4,51 | 1,55M |
| 2026-09-21 | $4,53 | -2,16 % | $4,67 | $4,68 | $4,53 | 1,56M |
| 2026-09-18 | $4,63 | -1,49 % | $4,68 | $4,71 | $4,63 | 2,24M |
| 2026-09-17 | $4,70 | -0,42 % | $4,80 | $4,84 | $4,70 | 3,70M |
| 2026-09-16 | $4,72 | -1,67 % | $4,50 | $4,77 | $4,49 | 4,00M |
| 2026-09-15 | $4,80 | +0,42 % | $4,80 | $4,81 | $4,70 | 1,39M |
| 2026-09-14 | $4,78 | -1,24 % | $4,81 | $4,85 | $4,76 | 2,09M |
| 2026-09-11 | $4,84 | +0,62 % | $4,88 | $4,91 | $4,79 | 1,70M |
| 2026-09-10 | $4,81 | -1,84 % | $4,86 | $4,86 | $4,73 | 1,29M |
| 2026-09-09 | $4,90 | -0,61 % | $4,92 | $4,99 | $4,88 | 1,81M |
| 2026-09-08 | $4,93 | -1,60 % | $4,94 | $4,98 | $4,91 | 1,53M |
| 2026-09-04 | $5,01 | -1,76 % | $5,05 | $5,07 | $4,98 | 1,50M |
| 2026-09-03 | $5,10 | +0,39 % | $5,13 | $5,16 | $4,98 | 1,03M |
| 2026-09-02 | $5,08 | +0,40 % | $5,11 | $5,20 | $5,07 | 2,10M |
| 2026-09-01 | $5,06 | -0,39 % | $5,08 | $5,14 | $5,06 | 1,07M |
| 2026-08-31 | $5,08 | -1,17 % | $5,14 | $5,20 | $5,05 | 973,80K |
| 2026-08-28 | $5,14 | -0,58 % | $5,21 | $5,22 | $5,00 | 1,99M |
| 2026-08-27 | $5,17 | -1,15 % | $5,20 | $5,24 | $5,13 | 1,31M |
| 2026-08-26 | $5,23 | -1,13 % | $5,33 | $5,33 | $5,22 | 1,43M |
| 2026-08-25 | $5,29 | -0,56 % | $5,36 | $5,36 | $5,27 | 1,15M |
| 2026-08-24 | $5,32 | -0,75 % | $5,38 | $5,41 | $5,28 | 1,96M |
| 2026-08-21 | $5,36 | +2,10 % | $5,29 | $5,38 | $5,28 | 1,65M |
| 2026-08-20 | $5,25 | +0,38 % | $5,06 | $5,28 | $5,06 | 1,45M |
| 2026-08-19 | $5,23 | +2,95 % | $5,14 | $5,28 | $5,14 | 982,90K |
| 2026-08-18 | $5,08 | -2,68 % | $5,22 | $5,23 | $5,08 | 2,08M |
| 2026-08-17 | $5,22 | -0,19 % | $5,16 | $5,27 | $5,12 | 1,72M |
| 2026-08-14 | $5,23 | -0,95 % | $5,20 | $5,30 | $5,17 | 1,87M |
| 2026-08-13 | $5,28 | +4,35 % | $5,36 | $5,47 | $5,16 | 4,27M |
| 2026-08-12 | $5,06 | +0,20 % | $5,05 | $5,12 | $5,00 | 1,64M |
| 2026-08-11 | $5,05 | +1,61 % | $4,92 | $5,07 | $4,89 | 1,58M |
| 2026-08-10 | $4,97 | -1,39 % | $5,03 | $5,03 | $4,90 | 1,37M |
| 2026-08-07 | $5,04 | +0,40 % | $5,00 | $5,04 | $4,93 | 1,32M |
| 2026-08-06 | $5,02 | -1,38 % | $5,11 | $5,11 | $4,99 | 2,49M |
| 2026-08-05 | $5,09 | +2,83 % | $4,95 | $5,13 | $4,93 | 3,21M |
| 2026-08-04 | $4,95 | +3,12 % | $4,84 | $4,97 | $4,73 | 3,21M |
| 2026-08-03 | $4,80 | +1,48 % | $4,83 | $4,89 | $4,79 | 1,46M |
| 2026-07-31 | $4,73 | -2,47 % | $4,83 | $4,84 | $4,70 | 1,65M |
| 2026-07-30 | $4,85 | -2,22 % | $4,98 | $5,00 | $4,81 | 2,45M |
| 2026-07-29 | $4,96 | -4,80 % | $5,15 | $5,17 | $4,91 | 3,03M |
| 2026-07-28 | $5,21 | +7,64 % | $4,90 | $5,24 | $4,81 | 8,46M |
| 2026-07-27 | $4,84 | +1,26 % | $4,81 | $4,93 | $4,80 | 11,16M |
| 2026-07-24 | $4,78 | +1,27 % | $4,77 | $4,89 | $4,64 | 2,63M |
| 2026-07-23 | $4,72 | +0,21 % | $5,16 | $5,43 | $4,67 | 4,45M |
| 2026-07-22 | $4,71 | +0,43 % | $4,69 | $4,80 | $4,61 | 3,00M |
| 2026-07-21 | $4,69 | +4,22 % | $4,63 | $4,72 | $4,49 | 2,11M |
| 2026-07-20 | $4,50 | -4,05 % | $4,67 | $4,69 | $4,45 | 3,98M |
| 2026-07-17 | $4,69 | -1,26 % | $4,71 | $4,83 | $4,61 | 2,21M |
| 2026-07-16 | $4,75 | +5,09 % | $4,54 | $4,75 | $4,53 | 2,59M |
| 2026-07-15 | $4,52 | +2,26 % | $4,44 | $4,55 | $4,43 | 1,86M |
| 2026-07-14 | $4,42 | -0,90 % | $4,50 | $4,50 | $4,38 | 1,65M |
| 2026-07-13 | $4,46 | -3,67 % | $4,67 | $4,70 | $4,39 | 2,04M |
| 2026-07-10 | $4,63 | 0,00 % | $4,63 | $4,66 | $4,55 | 1,15M |
| 2026-07-09 | $4,63 | +2,21 % | $4,53 | $4,66 | $4,45 | 1,53M |
| 2026-07-08 | $4,53 | -4,63 % | $4,72 | $4,73 | $4,49 | 3,07M |
| 2026-07-07 | $4,75 | +0,64 % | $4,73 | $4,84 | $4,70 | 1,35M |
| 2026-07-06 | $4,72 | -2,28 % | $4,80 | $4,83 | $4,63 | 2,15M |
| 2026-07-02 | $4,83 | +2,99 % | $4,71 | $4,84 | $4,70 | 2,82M |
| 2026-07-01 | $4,69 | -1,05 % | $4,71 | $4,72 | $4,64 | 2,13M |
| 2026-06-30 | $4,74 | +3,27 % | $4,56 | $4,80 | $4,54 | 4,15M |
| 2026-06-29 | $4,59 | -0,43 % | $4,56 | $4,64 | $4,49 | 3,43M |
| 2026-06-26 | $4,61 | +2,44 % | $4,52 | $4,64 | $4,51 | 3,86M |
| 2026-06-25 | $4,50 | +0,45 % | $4,53 | $4,55 | $4,44 | 1,85M |
| 2026-06-24 | $4,48 | -2,18 % | $4,59 | $4,66 | $4,45 | 3,57M |
| 2026-06-23 | $4,58 | +1,78 % | $4,50 | $4,60 | $4,43 | 3,11M |
| 2026-06-22 | $4,50 | +3,69 % | $4,35 | $4,52 | $4,33 | 1,34M |
| 2026-06-18 | $4,34 | -0,23 % | $4,41 | $4,48 | $4,34 | 1,81M |
| 2026-06-17 | $4,35 | -0,23 % | $4,34 | $4,49 | $4,27 | 1,71M |
| 2026-06-16 | $4,36 | +2,83 % | $4,26 | $4,37 | $4,25 | 1,67M |
| 2026-06-15 | $4,24 | +0,95 % | $4,28 | $4,35 | $4,19 | 2,35M |
| 2026-06-12 | $4,20 | +3,45 % | $4,08 | $4,23 | $4,08 | 3,32M |
| 2026-06-11 | $4,06 | +0,25 % | $3,97 | $4,08 | $3,91 | 4,12M |
| 2026-06-10 | $4,05 | -0,49 % | $4,09 | $4,11 | $4,05 | 1,01M |
| 2026-06-09 | $4,07 | +3,56 % | $3,96 | $4,09 | $3,96 | 1,50M |
| 2026-06-08 | $3,93 | -0,25 % | $3,94 | $3,96 | $3,88 | 1,22M |
| 2026-06-05 | $3,94 | -1,01 % | $3,98 | $4,02 | $3,91 | 1,03M |
| 2026-06-04 | $3,98 | 0,00 % | $4,05 | $4,07 | $3,95 | 934,90K |
| 2026-06-03 | $3,98 | -1,97 % | $4,03 | $4,05 | $3,95 | 1,13M |
| 2026-06-02 | $4,06 | +1,00 % | $4,03 | $4,09 | $4,01 | 1,01M |
| 2026-06-01 | $4,02 | -0,25 % | $4,03 | $4,03 | $3,93 | 1,26M |
| 2026-05-29 | $4,03 | -4,05 % | $4,22 | $4,22 | $4,00 | 1,16M |
| 2026-05-28 | $4,20 | +0,48 % | $4,16 | $4,25 | $4,14 | 1,11M |
| 2026-05-27 | $4,18 | +2,45 % | $4,12 | $4,28 | $4,12 | 1,15M |
| 2026-05-26 | $4,08 | +0,99 % | $4,07 | $4,09 | $4,02 | 2,06M |