Ball Corporation BALL
NYSE · Vereinigte Staaten · Prozessindustrie
$56,03-0,62 (-1,09 %)
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 | $56,03 | -1,09 % | $56,70 | $56,89 | $56,02 | 1,95M |
| 2026-09-29 | $56,65 | -0,84 % | $56,81 | $57,05 | $56,10 | 1,57M |
| 2026-09-28 | $57,13 | +0,53 % | $56,45 | $57,55 | $56,00 | 2,01M |
| 2026-09-25 | $56,83 | +0,30 % | $56,75 | $57,22 | $56,30 | 1,95M |
| 2026-09-24 | $56,66 | -3,67 % | $58,49 | $59,00 | $56,52 | 2,51M |
| 2026-09-23 | $58,82 | -1,92 % | $59,71 | $59,80 | $58,64 | 2,09M |
| 2026-09-22 | $59,97 | +0,44 % | $61,24 | $61,24 | $59,85 | 1,80M |
| 2026-09-21 | $59,71 | -0,73 % | $60,57 | $60,81 | $59,71 | 2,05M |
| 2026-09-18 | $60,15 | -0,99 % | $61,13 | $61,31 | $60,14 | 3,60M |
| 2026-09-17 | $60,75 | -0,83 % | $61,80 | $61,80 | $60,73 | 1,51M |
| 2026-09-16 | $61,26 | +0,41 % | $61,08 | $61,94 | $60,77 | 1,72M |
| 2026-09-15 | $61,01 | +0,49 % | $60,66 | $61,23 | $60,24 | 2,13M |
| 2026-09-14 | $60,71 | +1,35 % | $60,23 | $60,97 | $59,90 | 1,80M |
| 2026-09-11 | $59,90 | +0,27 % | $60,36 | $60,68 | $59,88 | 2,78M |
| 2026-09-10 | $59,74 | -0,91 % | $60,13 | $60,37 | $59,34 | 1,50M |
| 2026-09-09 | $60,29 | -1,20 % | $60,75 | $60,79 | $60,09 | 2,02M |
| 2026-09-08 | $61,02 | -2,63 % | $62,17 | $62,18 | $60,98 | 1,83M |
| 2026-09-04 | $62,67 | -0,41 % | $62,43 | $62,99 | $62,21 | 1,89M |
| 2026-09-03 | $62,93 | -0,58 % | $63,65 | $63,81 | $62,38 | 2,11M |
| 2026-09-02 | $63,30 | +0,84 % | $63,29 | $63,93 | $62,68 | 2,00M |
| 2026-09-01 | $62,77 | -0,32 % | $62,92 | $63,21 | $62,37 | 1,60M |
| 2026-08-31 | $62,97 | -1,25 % | $63,53 | $63,72 | $62,79 | 2,30M |
| 2026-08-28 | $63,77 | +0,63 % | $63,91 | $64,34 | $63,31 | 1,36M |
| 2026-08-27 | $63,37 | -1,06 % | $64,49 | $64,50 | $63,07 | 1,51M |
| 2026-08-26 | $64,05 | -0,05 % | $64,29 | $64,92 | $63,95 | 1,05M |
| 2026-08-25 | $64,08 | -0,53 % | $64,55 | $64,61 | $63,44 | 1,12M |
| 2026-08-24 | $64,42 | +1,31 % | $63,88 | $64,68 | $63,63 | 1,61M |
| 2026-08-21 | $63,59 | +1,57 % | $62,95 | $63,65 | $62,78 | 1,39M |
| 2026-08-20 | $62,61 | -0,02 % | $61,81 | $62,89 | $61,77 | 1,63M |
| 2026-08-19 | $62,62 | +1,54 % | $62,09 | $63,17 | $62,00 | 1,78M |
| 2026-08-18 | $61,67 | +0,80 % | $61,73 | $61,89 | $60,94 | 1,84M |
| 2026-08-17 | $61,18 | -1,04 % | $62,43 | $62,43 | $61,11 | 1,31M |
| 2026-08-14 | $61,82 | -0,18 % | $61,57 | $62,04 | $60,90 | 1,61M |
| 2026-08-13 | $61,93 | -0,34 % | $62,67 | $62,97 | $61,90 | 1,39M |
| 2026-08-12 | $62,14 | -1,21 % | $62,45 | $62,89 | $61,75 | 1,42M |
| 2026-08-11 | $62,90 | +0,51 % | $62,28 | $63,31 | $62,28 | 1,72M |
| 2026-08-10 | $62,58 | -1,37 % | $62,93 | $63,28 | $61,96 | 2,17M |
| 2026-08-07 | $63,45 | +0,51 % | $63,46 | $63,56 | $62,40 | 1,76M |
| 2026-08-06 | $63,13 | -0,57 % | $63,80 | $63,87 | $62,74 | 1,78M |
| 2026-08-05 | $63,49 | -0,41 % | $63,20 | $63,98 | $62,82 | 2,38M |
| 2026-08-04 | $63,75 | -2,15 % | $61,86 | $63,99 | $60,80 | 3,47M |
| 2026-08-03 | $65,15 | +0,39 % | $65,43 | $66,07 | $64,76 | 2,20M |
| 2026-07-31 | $64,90 | -0,63 % | $65,13 | $65,20 | $64,10 | 2,17M |
| 2026-07-30 | $65,31 | -0,80 % | $66,11 | $66,15 | $64,38 | 1,45M |
| 2026-07-29 | $65,84 | -1,57 % | $66,16 | $66,26 | $64,90 | 2,19M |
| 2026-07-28 | $66,89 | +3,43 % | $65,64 | $67,55 | $65,45 | 2,44M |
| 2026-07-27 | $64,67 | +1,30 % | $64,20 | $65,22 | $64,13 | 2,20M |
| 2026-07-24 | $63,84 | +2,59 % | $62,16 | $63,88 | $61,69 | 1,34M |
| 2026-07-23 | $62,23 | -0,19 % | $62,02 | $62,73 | $61,59 | 2,19M |
| 2026-07-22 | $62,35 | -0,32 % | $62,92 | $62,99 | $62,10 | 1,54M |
| 2026-07-21 | $62,55 | +0,48 % | $61,60 | $63,33 | $61,60 | 1,59M |
| 2026-07-20 | $62,25 | -0,73 % | $62,81 | $62,81 | $62,03 | 1,74M |
| 2026-07-17 | $62,71 | -0,70 % | $63,39 | $64,12 | $62,23 | 1,78M |
| 2026-07-16 | $63,15 | +3,87 % | $61,08 | $63,19 | $61,08 | 1,91M |
| 2026-07-15 | $60,80 | +0,56 % | $60,51 | $61,19 | $60,10 | 2,59M |
| 2026-07-14 | $60,46 | -1,37 % | $61,77 | $61,77 | $60,25 | 1,67M |
| 2026-07-13 | $61,30 | -0,63 % | $61,86 | $62,22 | $60,52 | 1,45M |
| 2026-07-10 | $61,69 | +1,13 % | $61,21 | $62,07 | $60,90 | 1,34M |
| 2026-07-09 | $61,00 | +1,18 % | $61,06 | $61,58 | $60,31 | 1,25M |
| 2026-07-08 | $60,29 | -3,78 % | $61,78 | $61,79 | $59,94 | 2,20M |
| 2026-07-07 | $62,66 | -0,46 % | $63,41 | $63,90 | $62,64 | 1,62M |
| 2026-07-06 | $62,95 | -0,69 % | $63,94 | $63,94 | $61,31 | 2,65M |
| 2026-07-02 | $63,39 | +2,66 % | $62,29 | $63,40 | $61,80 | 1,89M |
| 2026-07-01 | $61,75 | -1,04 % | $62,01 | $62,43 | $61,43 | 2,17M |
| 2026-06-30 | $62,40 | +0,61 % | $61,67 | $62,77 | $61,24 | 2,57M |
| 2026-06-29 | $62,02 | +0,37 % | $61,39 | $62,02 | $60,93 | 2,17M |
| 2026-06-26 | $61,79 | +0,68 % | $61,14 | $62,19 | $60,90 | 4,63M |
| 2026-06-25 | $61,37 | +0,64 % | $61,43 | $62,29 | $61,03 | 3,11M |
| 2026-06-24 | $60,98 | +0,81 % | $61,00 | $62,54 | $60,77 | 4,66M |
| 2026-06-23 | $60,49 | +3,93 % | $58,29 | $60,90 | $58,12 | 5,14M |
| 2026-06-22 | $58,20 | +0,83 % | $57,54 | $58,37 | $57,08 | 7,20M |
| 2026-06-18 | $57,72 | 0,00 % | $58,72 | $58,75 | $57,60 | 4,36M |
| 2026-06-17 | $57,72 | -0,81 % | $57,84 | $59,18 | $57,33 | 2,64M |
| 2026-06-16 | $58,19 | +1,46 % | $57,47 | $58,32 | $57,47 | 2,26M |
| 2026-06-15 | $57,35 | +0,65 % | $57,45 | $58,41 | $57,22 | 3,02M |
| 2026-06-12 | $56,98 | +1,14 % | $56,97 | $57,44 | $56,36 | 2,34M |
| 2026-06-11 | $56,34 | +2,96 % | $54,80 | $56,45 | $54,72 | 3,13M |
| 2026-06-10 | $54,72 | +1,00 % | $54,40 | $55,90 | $54,03 | 3,95M |
| 2026-06-09 | $54,18 | +2,96 % | $53,15 | $54,49 | $53,07 | 4,09M |
| 2026-06-08 | $52,62 | -0,57 % | $52,40 | $52,72 | $51,96 | 2,63M |
| 2026-06-05 | $52,92 | +0,42 % | $52,75 | $53,57 | $52,68 | 2,39M |
| 2026-06-04 | $52,70 | -0,25 % | $53,73 | $54,02 | $52,37 | 3,64M |
| 2026-06-03 | $52,83 | -1,71 % | $53,54 | $53,82 | $52,65 | 2,47M |
| 2026-06-02 | $53,75 | +0,09 % | $53,81 | $54,56 | $53,66 | 2,59M |
| 2026-06-01 | $53,70 | -1,77 % | $53,85 | $54,70 | $53,57 | 2,86M |
| 2026-05-29 | $54,67 | -2,79 % | $55,93 | $56,12 | $54,47 | 8,19M |
| 2026-05-28 | $56,24 | -0,48 % | $55,87 | $56,50 | $55,48 | 2,30M |
| 2026-05-27 | $56,51 | -0,07 % | $56,95 | $57,54 | $56,43 | 2,50M |
| 2026-05-26 | $56,55 | +0,07 % | $56,91 | $57,00 | $56,34 | 2,21M |
| 2026-05-22 | $56,51 | +0,28 % | $56,47 | $56,60 | $55,45 | 1,66M |