AptarGroup, Inc. ATR
NYSE · Vereinigte Staaten · Prozessindustrie
$120,81-0,38 (-0,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $121,16 | -1,73 % | $123,07 | $123,07 | $121,13 | 424,10K |
| 2026-09-29 | $123,29 | -0,93 % | $123,83 | $124,67 | $122,12 | 409,80K |
| 2026-09-28 | $124,45 | +0,47 % | $122,89 | $124,59 | $122,09 | 713,30K |
| 2026-09-25 | $123,87 | +0,40 % | $123,76 | $124,05 | $122,42 | 325,60K |
| 2026-09-24 | $123,38 | -1,09 % | $124,51 | $124,99 | $122,32 | 377,20K |
| 2026-09-23 | $124,74 | -0,57 % | $125,43 | $125,72 | $124,50 | 335,30K |
| 2026-09-22 | $125,45 | +1,66 % | $124,72 | $125,80 | $123,83 | 417,70K |
| 2026-09-21 | $123,40 | -0,84 % | $124,84 | $125,98 | $123,32 | 424,40K |
| 2026-09-18 | $124,44 | -0,84 % | $125,49 | $125,77 | $124,41 | 821,30K |
| 2026-09-17 | $125,50 | +0,63 % | $125,66 | $126,22 | $124,55 | 551,50K |
| 2026-09-16 | $124,71 | +0,02 % | $124,84 | $126,25 | $123,20 | 461,60K |
| 2026-09-15 | $124,68 | -0,18 % | $124,85 | $124,86 | $123,41 | 474,70K |
| 2026-09-14 | $124,91 | +0,06 % | $125,28 | $126,21 | $124,00 | 423,20K |
| 2026-09-11 | $124,84 | +1,45 % | $124,85 | $125,60 | $123,06 | 491,90K |
| 2026-09-10 | $123,05 | +0,77 % | $122,05 | $123,12 | $120,74 | 435,10K |
| 2026-09-09 | $122,11 | -1,79 % | $123,97 | $123,97 | $121,09 | 383,00K |
| 2026-09-08 | $124,34 | -2,41 % | $126,20 | $126,99 | $124,25 | 362,20K |
| 2026-09-04 | $127,41 | -0,70 % | $127,53 | $128,47 | $126,53 | 324,00K |
| 2026-09-03 | $128,31 | -1,55 % | $130,65 | $130,65 | $126,99 | 340,00K |
| 2026-09-02 | $130,33 | -0,45 % | $131,27 | $132,26 | $129,69 | 472,50K |
| 2026-09-01 | $130,92 | -0,53 % | $131,65 | $132,07 | $130,78 | 418,20K |
| 2026-08-31 | $131,62 | -1,03 % | $132,21 | $132,44 | $130,83 | 389,20K |
| 2026-08-28 | $132,99 | +0,10 % | $133,55 | $133,66 | $132,04 | 325,40K |
| 2026-08-27 | $132,86 | -1,76 % | $133,78 | $134,69 | $132,26 | 295,70K |
| 2026-08-26 | $135,24 | +0,39 % | $135,00 | $136,64 | $134,44 | 281,40K |
| 2026-08-25 | $134,72 | -0,02 % | $135,59 | $135,59 | $133,22 | 280,90K |
| 2026-08-24 | $134,75 | -0,04 % | $135,36 | $136,34 | $134,39 | 282,30K |
| 2026-08-21 | $134,80 | +1,38 % | $134,04 | $135,13 | $133,10 | 400,50K |
| 2026-08-20 | $132,96 | +0,02 % | $131,45 | $133,83 | $130,90 | 420,90K |
| 2026-08-19 | $132,93 | +0,91 % | $133,05 | $134,38 | $132,29 | 390,40K |
| 2026-08-18 | $131,73 | -0,01 % | $132,75 | $133,47 | $131,22 | 500,10K |
| 2026-08-17 | $131,74 | -0,27 % | $133,16 | $133,16 | $130,22 | 374,50K |
| 2026-08-14 | $132,10 | -0,35 % | $132,09 | $132,75 | $129,56 | 381,60K |
| 2026-08-13 | $132,57 | -0,44 % | $134,44 | $134,44 | $132,09 | 490,80K |
| 2026-08-12 | $133,15 | -1,19 % | $133,51 | $134,47 | $132,27 | 315,10K |
| 2026-08-11 | $134,75 | +0,80 % | $132,80 | $135,05 | $132,80 | 343,70K |
| 2026-08-10 | $133,68 | -1,28 % | $134,39 | $134,52 | $132,93 | 446,70K |
| 2026-08-07 | $135,42 | -0,27 % | $135,06 | $137,68 | $134,71 | 686,30K |
| 2026-08-06 | $135,78 | -0,71 % | $138,62 | $138,69 | $134,67 | 545,00K |
| 2026-08-05 | $136,75 | +0,42 % | $136,87 | $136,88 | $134,87 | 454,80K |
| 2026-08-04 | $136,18 | -0,43 % | $137,87 | $137,87 | $135,34 | 511,90K |
| 2026-08-03 | $136,77 | +2,10 % | $137,23 | $138,46 | $134,53 | 642,50K |
| 2026-07-31 | $133,96 | +0,07 % | $137,46 | $139,57 | $132,17 | 886,50K |
| 2026-07-30 | $133,87 | -1,73 % | $136,40 | $136,40 | $133,11 | 627,00K |
| 2026-07-29 | $136,23 | -1,15 % | $136,00 | $136,60 | $134,55 | 580,00K |
| 2026-07-28 | $137,81 | +3,33 % | $135,38 | $138,03 | $134,83 | 593,10K |
| 2026-07-27 | $133,37 | +0,76 % | $133,19 | $134,08 | $132,66 | 411,20K |
| 2026-07-24 | $132,36 | +2,60 % | $129,59 | $132,73 | $129,59 | 335,90K |
| 2026-07-23 | $129,00 | -0,13 % | $128,85 | $129,82 | $128,17 | 382,80K |
| 2026-07-22 | $129,17 | +0,20 % | $129,81 | $130,48 | $128,48 | 309,90K |
| 2026-07-21 | $128,91 | -0,77 % | $130,53 | $131,06 | $127,92 | 328,80K |
| 2026-07-20 | $129,91 | -2,04 % | $132,38 | $132,38 | $129,75 | 422,90K |
| 2026-07-17 | $132,61 | -1,59 % | $135,83 | $136,65 | $130,71 | 530,80K |
| 2026-07-16 | $134,75 | +4,37 % | $130,02 | $135,08 | $130,02 | 579,30K |
| 2026-07-15 | $129,11 | +0,65 % | $129,71 | $130,77 | $128,45 | 466,80K |
| 2026-07-14 | $128,28 | +2,71 % | $128,42 | $129,41 | $127,96 | 739,90K |
| 2026-07-13 | $124,89 | -0,51 % | $126,09 | $127,17 | $124,40 | 391,60K |
| 2026-07-10 | $125,53 | +0,87 % | $125,00 | $126,98 | $124,37 | 385,20K |
| 2026-07-09 | $124,45 | +0,19 % | $124,46 | $125,48 | $123,78 | 302,10K |
| 2026-07-08 | $124,21 | -2,73 % | $126,45 | $126,71 | $123,04 | 537,70K |
| 2026-07-07 | $127,69 | +1,33 % | $126,63 | $128,72 | $126,16 | 392,70K |
| 2026-07-06 | $126,01 | -0,76 % | $126,43 | $127,05 | $124,18 | 431,40K |
| 2026-07-02 | $126,98 | +1,38 % | $126,27 | $128,23 | $125,41 | 468,40K |
| 2026-07-01 | $125,25 | +0,04 % | $125,12 | $126,84 | $124,10 | 405,60K |
| 2026-06-30 | $125,20 | -0,07 % | $124,60 | $126,31 | $123,94 | 329,30K |
| 2026-06-29 | $125,29 | -0,55 % | $125,61 | $126,05 | $123,92 | 446,60K |
| 2026-06-26 | $125,98 | -0,36 % | $125,94 | $127,12 | $124,76 | 727,40K |
| 2026-06-25 | $126,43 | +1,73 % | $125,73 | $128,14 | $124,90 | 363,50K |
| 2026-06-24 | $124,28 | +3,04 % | $121,98 | $125,05 | $121,77 | 404,90K |
| 2026-06-23 | $120,61 | +0,51 % | $120,36 | $122,58 | $119,08 | 514,10K |
| 2026-06-22 | $120,00 | -0,27 % | $119,56 | $121,01 | $118,88 | 468,40K |
| 2026-06-18 | $120,32 | +0,28 % | $120,46 | $122,55 | $119,11 | 750,60K |
| 2026-06-17 | $119,99 | -0,55 % | $121,62 | $122,35 | $119,46 | 680,50K |
| 2026-06-16 | $120,65 | +2,18 % | $118,50 | $121,05 | $113,77 | 474,70K |
| 2026-06-15 | $118,08 | +0,31 % | $118,70 | $120,74 | $117,56 | 576,10K |
| 2026-06-12 | $117,72 | +0,98 % | $117,90 | $118,47 | $116,38 | 342,60K |
| 2026-06-11 | $116,58 | +1,67 % | $115,11 | $117,01 | $114,26 | 395,20K |
| 2026-06-10 | $114,67 | -1,06 % | $116,15 | $116,55 | $113,37 | 496,80K |
| 2026-06-09 | $115,90 | +3,54 % | $113,28 | $116,15 | $112,67 | 444,40K |
| 2026-06-08 | $111,94 | -1,25 % | $112,26 | $112,64 | $110,95 | 422,20K |
| 2026-06-05 | $113,36 | +0,72 % | $113,09 | $114,59 | $111,98 | 466,30K |
| 2026-06-04 | $112,55 | +0,02 % | $114,95 | $115,76 | $111,54 | 337,60K |
| 2026-06-03 | $112,53 | +0,31 % | $111,69 | $114,02 | $111,69 | 372,60K |
| 2026-06-02 | $112,18 | -0,18 % | $111,95 | $113,05 | $111,24 | 452,40K |
| 2026-06-01 | $112,38 | -3,00 % | $114,69 | $115,13 | $112,03 | 706,80K |
| 2026-05-29 | $115,85 | -0,12 % | $115,06 | $117,26 | $113,75 | 559,60K |
| 2026-05-28 | $115,99 | +0,60 % | $114,81 | $116,34 | $113,35 | 510,10K |
| 2026-05-27 | $115,30 | -0,93 % | $116,94 | $118,11 | $114,73 | 464,00K |
| 2026-05-26 | $116,38 | +0,13 % | $116,20 | $116,97 | $115,37 | 344,50K |
| 2026-05-22 | $116,23 | +0,62 % | $115,80 | $116,80 | $114,71 | 405,80K |