Amcor PLC AMCR
NYSE · Vereinigte Staaten · Prozessindustrie
$41,86-0,60 (-1,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,86 | -1,41 % | $42,53 | $42,91 | $41,86 | 2,75M |
| 2026-09-29 | $42,46 | -0,77 % | $42,88 | $42,88 | $42,31 | 2,63M |
| 2026-09-28 | $42,79 | +0,66 % | $42,25 | $43,02 | $42,00 | 2,67M |
| 2026-09-25 | $42,51 | +0,97 % | $42,58 | $42,75 | $41,94 | 2,45M |
| 2026-09-24 | $42,10 | -1,64 % | $42,71 | $43,04 | $41,52 | 4,20M |
| 2026-09-23 | $42,80 | -1,02 % | $43,18 | $43,24 | $42,75 | 2,65M |
| 2026-09-22 | $43,24 | +2,59 % | $42,78 | $43,33 | $42,66 | 3,73M |
| 2026-09-21 | $42,15 | +0,60 % | $42,37 | $42,46 | $41,87 | 3,21M |
| 2026-09-18 | $41,90 | -1,13 % | $42,12 | $42,29 | $41,82 | 5,79M |
| 2026-09-17 | $42,38 | +0,98 % | $42,54 | $42,75 | $42,13 | 3,24M |
| 2026-09-16 | $41,97 | -1,15 % | $42,61 | $42,87 | $41,70 | 2,99M |
| 2026-09-15 | $42,46 | +0,50 % | $42,31 | $42,66 | $41,98 | 3,45M |
| 2026-09-14 | $42,25 | -0,17 % | $42,15 | $42,58 | $42,06 | 4,60M |
| 2026-09-11 | $42,32 | -1,58 % | $43,70 | $43,70 | $42,27 | 3,01M |
| 2026-09-10 | $43,00 | -0,30 % | $43,01 | $43,18 | $42,51 | 3,18M |
| 2026-09-09 | $43,13 | -2,73 % | $44,01 | $44,32 | $43,04 | 3,74M |
| 2026-09-08 | $44,34 | -1,79 % | $44,73 | $44,99 | $44,32 | 2,68M |
| 2026-09-04 | $45,15 | -1,61 % | $45,00 | $45,48 | $44,87 | 2,52M |
| 2026-09-03 | $45,89 | -1,69 % | $46,74 | $46,93 | $45,48 | 3,62M |
| 2026-09-02 | $46,68 | +1,88 % | $46,00 | $46,95 | $45,94 | 3,13M |
| 2026-09-01 | $45,82 | -0,15 % | $45,99 | $46,15 | $45,48 | 2,61M |
| 2026-08-31 | $45,89 | -1,67 % | $46,34 | $46,53 | $45,83 | 4,04M |
| 2026-08-28 | $46,67 | +0,32 % | $47,00 | $47,19 | $46,50 | 2,88M |
| 2026-08-27 | $46,52 | -1,34 % | $46,48 | $47,16 | $46,25 | 3,25M |
| 2026-08-26 | $47,15 | -0,25 % | $47,23 | $47,76 | $47,12 | 2,93M |
| 2026-08-25 | $47,27 | -1,34 % | $47,99 | $48,06 | $47,02 | 3,40M |
| 2026-08-24 | $47,91 | -1,40 % | $48,71 | $48,94 | $47,58 | 5,03M |
| 2026-08-21 | $48,59 | +1,63 % | $48,23 | $48,77 | $47,93 | 3,06M |
| 2026-08-20 | $47,81 | +0,76 % | $46,64 | $48,28 | $46,60 | 4,90M |
| 2026-08-19 | $47,45 | +3,47 % | $46,47 | $47,49 | $46,44 | 3,20M |
| 2026-08-18 | $45,86 | +0,72 % | $45,86 | $46,34 | $45,69 | 3,84M |
| 2026-08-17 | $45,53 | -1,09 % | $45,06 | $45,62 | $44,81 | 3,28M |
| 2026-08-14 | $46,03 | -0,75 % | $46,00 | $46,30 | $45,69 | 3,55M |
| 2026-08-13 | $46,38 | -0,39 % | $47,00 | $47,09 | $45,68 | 4,81M |
| 2026-08-12 | $46,56 | -1,77 % | $48,00 | $48,00 | $45,90 | 5,88M |
| 2026-08-11 | $47,40 | +0,62 % | $46,80 | $47,58 | $46,55 | 6,02M |
| 2026-08-10 | $47,11 | -1,57 % | $47,39 | $47,39 | $46,87 | 2,38M |
| 2026-08-07 | $47,86 | +1,70 % | $47,18 | $47,90 | $46,89 | 2,21M |
| 2026-08-06 | $47,06 | -1,45 % | $47,61 | $47,91 | $46,87 | 3,26M |
| 2026-08-05 | $47,75 | +1,29 % | $47,25 | $47,95 | $47,23 | 3,45M |
| 2026-08-04 | $47,14 | +2,43 % | $46,10 | $47,24 | $45,66 | 2,91M |
| 2026-08-03 | $46,02 | +2,54 % | $45,80 | $46,36 | $45,32 | 3,60M |
| 2026-07-31 | $44,88 | -0,60 % | $45,12 | $45,25 | $44,41 | 8,64M |
| 2026-07-30 | $45,15 | -1,51 % | $46,00 | $46,14 | $44,91 | 3,40M |
| 2026-07-29 | $45,84 | -1,82 % | $45,60 | $46,21 | $45,06 | 4,27M |
| 2026-07-28 | $46,69 | +3,21 % | $45,70 | $46,96 | $45,47 | 4,59M |
| 2026-07-27 | $45,24 | +1,57 % | $44,64 | $45,41 | $44,59 | 3,67M |
| 2026-07-24 | $44,54 | +4,48 % | $43,04 | $44,64 | $42,92 | 3,83M |
| 2026-07-23 | $42,63 | -1,34 % | $42,36 | $42,91 | $41,94 | 3,49M |
| 2026-07-22 | $43,21 | -0,53 % | $42,72 | $43,51 | $42,42 | 3,81M |
| 2026-07-21 | $43,44 | +0,49 % | $43,47 | $43,79 | $42,87 | 2,14M |
| 2026-07-20 | $43,23 | -1,62 % | $43,95 | $44,08 | $42,95 | 3,23M |
| 2026-07-17 | $43,94 | -2,01 % | $45,00 | $45,05 | $43,26 | 6,17M |
| 2026-07-16 | $44,84 | +3,32 % | $43,59 | $44,94 | $43,45 | 2,48M |
| 2026-07-15 | $43,40 | +1,45 % | $43,16 | $43,82 | $42,95 | 3,44M |
| 2026-07-14 | $42,78 | +0,82 % | $42,84 | $42,90 | $42,18 | 2,91M |
| 2026-07-13 | $42,43 | -1,74 % | $43,35 | $43,69 | $42,18 | 2,55M |
| 2026-07-10 | $43,18 | +1,12 % | $42,98 | $43,50 | $42,79 | 2,27M |
| 2026-07-09 | $42,70 | +1,79 % | $42,46 | $43,10 | $42,04 | 2,49M |
| 2026-07-08 | $41,95 | -5,62 % | $43,47 | $43,63 | $41,45 | 3,82M |
| 2026-07-07 | $44,45 | -0,38 % | $44,99 | $45,39 | $44,21 | 2,74M |
| 2026-07-06 | $44,62 | -0,84 % | $44,82 | $44,92 | $43,97 | 3,11M |
| 2026-07-02 | $45,00 | +3,12 % | $44,00 | $45,03 | $43,75 | 3,74M |
| 2026-07-01 | $43,64 | +0,67 % | $43,35 | $44,29 | $43,13 | 3,36M |
| 2026-06-30 | $43,35 | +0,95 % | $43,12 | $43,82 | $42,75 | 3,91M |
| 2026-06-29 | $42,94 | -0,21 % | $42,78 | $43,00 | $42,15 | 2,89M |
| 2026-06-26 | $43,03 | +0,40 % | $42,64 | $43,19 | $42,13 | 3,29M |
| 2026-06-25 | $42,86 | +2,76 % | $42,40 | $43,34 | $42,33 | 3,42M |
| 2026-06-24 | $41,71 | +3,17 % | $40,96 | $41,93 | $40,80 | 3,31M |
| 2026-06-23 | $40,43 | -0,61 % | $40,16 | $40,94 | $40,08 | 2,43M |
| 2026-06-22 | $40,68 | -0,97 % | $40,96 | $41,34 | $40,47 | 3,77M |
| 2026-06-18 | $41,08 | +0,76 % | $41,12 | $41,83 | $40,93 | 6,42M |
| 2026-06-17 | $40,77 | -1,57 % | $41,15 | $41,90 | $40,49 | 4,06M |
| 2026-06-16 | $41,42 | +0,75 % | $41,14 | $41,66 | $40,98 | 3,10M |
| 2026-06-15 | $41,11 | +1,26 % | $41,65 | $42,32 | $41,11 | 3,39M |
| 2026-06-12 | $40,60 | +1,70 % | $40,60 | $40,95 | $40,19 | 2,98M |
| 2026-06-11 | $39,92 | +4,58 % | $38,48 | $39,98 | $38,30 | 4,16M |
| 2026-06-10 | $38,17 | -1,70 % | $38,69 | $38,89 | $38,15 | 2,97M |
| 2026-06-09 | $38,83 | +2,67 % | $38,42 | $38,99 | $38,01 | 3,61M |
| 2026-06-08 | $37,82 | -0,81 % | $37,88 | $38,00 | $37,49 | 2,67M |
| 2026-06-05 | $38,13 | +1,30 % | $37,63 | $38,30 | $37,61 | 3,39M |
| 2026-06-04 | $37,64 | -0,63 % | $38,37 | $38,60 | $37,46 | 3,03M |
| 2026-06-03 | $37,88 | -1,38 % | $38,27 | $38,44 | $37,88 | 3,69M |
| 2026-06-02 | $38,41 | +1,80 % | $37,74 | $38,91 | $37,59 | 3,54M |
| 2026-06-01 | $37,73 | -2,81 % | $38,30 | $38,30 | $37,40 | 3,75M |
| 2026-05-29 | $38,82 | -1,10 % | $38,95 | $39,41 | $38,71 | 6,51M |
| 2026-05-28 | $39,25 | -1,06 % | $38,53 | $39,37 | $38,00 | 3,52M |
| 2026-05-27 | $39,67 | +1,85 % | $39,36 | $39,99 | $39,36 | 4,07M |
| 2026-05-26 | $38,95 | +1,49 % | $38,93 | $39,37 | $38,69 | 3,06M |
| 2026-05-22 | $38,38 | -0,31 % | $38,61 | $39,04 | $38,33 | 2,88M |