Graphic Packaging Holding Company GPK
NYSE · Vereinigte Staaten · Prozessindustrie
$8,85-0,21 (-2,27 %)
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 | $8,86 | -2,07 % | $9,01 | $9,08 | $8,80 | 1,73M |
| 2026-09-30 | $9,05 | -1,74 % | $9,20 | $9,22 | $9,02 | 6,11M |
| 2026-09-29 | $9,21 | -0,43 % | $9,20 | $9,34 | $9,05 | 5,83M |
| 2026-09-28 | $9,25 | -1,39 % | $9,23 | $9,34 | $9,10 | 4,85M |
| 2026-09-25 | $9,38 | +0,43 % | $9,40 | $9,44 | $9,24 | 4,22M |
| 2026-09-24 | $9,34 | -3,31 % | $9,64 | $9,75 | $9,08 | 5,97M |
| 2026-09-23 | $9,66 | +0,94 % | $9,80 | $10,08 | $9,65 | 6,43M |
| 2026-09-22 | $9,57 | +3,46 % | $9,51 | $9,66 | $9,36 | 8,17M |
| 2026-09-21 | $9,25 | -0,64 % | $9,36 | $9,55 | $9,25 | 10,54M |
| 2026-09-18 | $9,31 | -5,39 % | $9,80 | $9,80 | $9,26 | 11,84M |
| 2026-09-17 | $9,84 | +1,86 % | $9,82 | $9,92 | $9,62 | 5,77M |
| 2026-09-16 | $9,66 | 0,00 % | $9,80 | $9,91 | $9,59 | 6,63M |
| 2026-09-15 | $9,66 | +1,47 % | $9,40 | $9,72 | $9,30 | 9,01M |
| 2026-09-14 | $9,52 | +0,21 % | $9,54 | $9,77 | $9,50 | 6,11M |
| 2026-09-11 | $9,50 | +1,17 % | $9,54 | $9,67 | $9,37 | 6,31M |
| 2026-09-10 | $9,39 | -1,26 % | $9,48 | $9,73 | $9,30 | 8,60M |
| 2026-09-09 | $9,51 | -3,84 % | $9,84 | $9,98 | $9,49 | 9,68M |
| 2026-09-08 | $9,89 | -5,18 % | $10,32 | $10,33 | $9,89 | 6,30M |
| 2026-09-04 | $10,43 | -2,52 % | $10,54 | $10,63 | $10,40 | 6,21M |
| 2026-09-03 | $10,70 | -2,55 % | $11,03 | $11,09 | $10,46 | 3,61M |
| 2026-09-02 | $10,98 | +1,20 % | $10,88 | $11,20 | $10,82 | 4,07M |
| 2026-09-01 | $10,85 | -3,12 % | $11,13 | $11,18 | $10,78 | 3,61M |
| 2026-08-31 | $11,20 | -3,11 % | $11,51 | $11,53 | $11,17 | 4,88M |
| 2026-08-28 | $11,56 | +2,03 % | $11,42 | $11,57 | $11,30 | 4,01M |
| 2026-08-27 | $11,33 | -1,05 % | $11,31 | $11,56 | $11,28 | 5,19M |
| 2026-08-26 | $11,45 | +0,26 % | $11,43 | $11,69 | $11,40 | 2,90M |
| 2026-08-25 | $11,42 | -0,26 % | $11,50 | $11,57 | $11,26 | 3,67M |
| 2026-08-24 | $11,45 | -4,26 % | $11,94 | $11,98 | $11,39 | 4,02M |
| 2026-08-21 | $11,96 | +2,84 % | $11,71 | $12,13 | $11,55 | 4,46M |
| 2026-08-20 | $11,63 | +2,02 % | $11,26 | $11,65 | $11,24 | 4,25M |
| 2026-08-19 | $11,40 | +3,92 % | $11,13 | $11,51 | $11,05 | 5,71M |
| 2026-08-18 | $10,97 | -0,27 % | $11,11 | $11,23 | $10,96 | 2,88M |
| 2026-08-17 | $11,00 | -3,51 % | $11,23 | $11,32 | $10,94 | 4,47M |
| 2026-08-14 | $11,40 | -3,72 % | $11,80 | $11,81 | $11,35 | 4,01M |
| 2026-08-13 | $11,84 | +1,28 % | $11,81 | $11,93 | $11,67 | 2,11M |
| 2026-08-12 | $11,69 | -2,26 % | $11,89 | $12,12 | $11,63 | 2,75M |
| 2026-08-11 | $11,96 | +0,42 % | $11,72 | $12,04 | $11,72 | 2,66M |
| 2026-08-10 | $11,91 | -1,57 % | $11,90 | $12,10 | $11,84 | 3,63M |
| 2026-08-07 | $12,10 | +1,94 % | $11,85 | $12,25 | $11,84 | 3,08M |
| 2026-08-06 | $11,87 | -0,25 % | $11,87 | $12,10 | $11,67 | 4,40M |
| 2026-08-05 | $11,90 | +0,08 % | $11,77 | $11,95 | $11,62 | 6,17M |
| 2026-08-04 | $11,89 | +4,76 % | $11,40 | $11,93 | $10,75 | 9,24M |
| 2026-08-03 | $11,35 | +5,78 % | $11,12 | $11,41 | $10,96 | 7,68M |
| 2026-07-31 | $10,73 | -2,10 % | $10,85 | $10,91 | $10,60 | 5,92M |
| 2026-07-30 | $10,96 | -3,27 % | $11,34 | $11,38 | $10,78 | 6,19M |
| 2026-07-29 | $11,33 | -2,75 % | $11,38 | $11,50 | $11,05 | 5,13M |
| 2026-07-28 | $11,65 | +4,48 % | $11,34 | $11,82 | $11,32 | 8,16M |
| 2026-07-27 | $11,15 | +1,18 % | $11,18 | $11,26 | $11,01 | 4,84M |
| 2026-07-24 | $11,02 | +0,27 % | $11,03 | $11,12 | $10,50 | 5,91M |
| 2026-07-23 | $10,99 | -1,08 % | $11,07 | $11,22 | $10,88 | 5,43M |
| 2026-07-22 | $11,11 | +1,93 % | $11,00 | $11,31 | $10,96 | 3,64M |
| 2026-07-21 | $10,90 | +0,55 % | $10,78 | $10,96 | $10,68 | 3,85M |
| 2026-07-20 | $10,84 | +0,18 % | $10,82 | $10,96 | $10,55 | 5,71M |
| 2026-07-17 | $10,82 | -2,79 % | $11,26 | $11,33 | $10,67 | 3,97M |
| 2026-07-16 | $11,13 | +6,00 % | $10,64 | $11,14 | $10,60 | 3,88M |
| 2026-07-15 | $10,50 | +1,65 % | $10,48 | $10,82 | $10,40 | 4,93M |
| 2026-07-14 | $10,33 | -0,48 % | $10,29 | $10,37 | $10,04 | 4,97M |
| 2026-07-13 | $10,38 | +0,97 % | $10,42 | $10,54 | $10,28 | 4,33M |
| 2026-07-10 | $10,28 | +1,28 % | $10,28 | $10,42 | $10,19 | 2,76M |
| 2026-07-09 | $10,15 | +0,20 % | $10,07 | $10,26 | $9,99 | 3,41M |
| 2026-07-08 | $10,13 | -3,62 % | $10,30 | $10,34 | $9,86 | 5,65M |
| 2026-07-07 | $10,51 | -0,94 % | $10,74 | $10,84 | $10,48 | 3,29M |
| 2026-07-06 | $10,61 | -2,21 % | $10,90 | $10,92 | $10,31 | 4,25M |
| 2026-07-02 | $10,85 | +2,26 % | $10,77 | $10,92 | $10,66 | 3,94M |
| 2026-07-01 | $10,61 | +0,38 % | $10,69 | $10,85 | $10,55 | 3,47M |
| 2026-06-30 | $10,57 | -0,75 % | $10,63 | $10,73 | $10,48 | 3,78M |
| 2026-06-29 | $10,65 | -3,27 % | $10,79 | $10,96 | $10,43 | 4,03M |
| 2026-06-26 | $11,01 | +0,92 % | $10,81 | $11,05 | $10,76 | 5,49M |
| 2026-06-25 | $10,91 | +1,30 % | $10,75 | $11,03 | $10,73 | 4,58M |
| 2026-06-24 | $10,77 | +5,28 % | $10,35 | $10,78 | $10,35 | 6,18M |
| 2026-06-23 | $10,23 | +1,09 % | $10,06 | $10,40 | $9,94 | 6,62M |
| 2026-06-22 | $10,12 | -5,51 % | $10,54 | $10,63 | $10,08 | 5,95M |
| 2026-06-18 | $10,71 | +0,56 % | $10,72 | $10,94 | $10,69 | 7,01M |
| 2026-06-17 | $10,65 | -3,79 % | $11,15 | $11,26 | $10,62 | 9,37M |
| 2026-06-16 | $11,07 | +0,91 % | $11,01 | $11,20 | $10,92 | 8,25M |
| 2026-06-15 | $10,97 | +2,52 % | $10,80 | $11,10 | $10,75 | 6,71M |
| 2026-06-12 | $10,70 | +0,66 % | $10,66 | $10,81 | $10,41 | 4,70M |
| 2026-06-11 | $10,63 | +2,90 % | $10,22 | $10,63 | $10,05 | 6,59M |
| 2026-06-10 | $10,33 | -4,26 % | $10,68 | $10,77 | $10,27 | 5,75M |
| 2026-06-09 | $10,79 | +2,57 % | $10,71 | $11,04 | $10,69 | 6,34M |
| 2026-06-08 | $10,52 | -0,19 % | $10,42 | $10,53 | $10,15 | 9,44M |
| 2026-06-05 | $10,54 | -0,94 % | $10,53 | $10,83 | $10,49 | 5,61M |
| 2026-06-04 | $10,64 | -1,57 % | $11,10 | $11,18 | $10,58 | 6,01M |
| 2026-06-03 | $10,81 | +0,46 % | $10,61 | $10,91 | $10,58 | 9,01M |
| 2026-06-02 | $10,76 | -4,01 % | $11,18 | $11,22 | $10,72 | 10,27M |
| 2026-06-01 | $11,21 | -0,44 % | $11,05 | $11,37 | $10,77 | 9,30M |
| 2026-05-29 | $11,26 | -2,26 % | $11,24 | $11,61 | $11,14 | 11,54M |
| 2026-05-28 | $11,52 | +6,47 % | $10,70 | $11,53 | $10,52 | 8,72M |
| 2026-05-27 | $10,82 | +5,15 % | $10,43 | $10,91 | $10,42 | 7,02M |
| 2026-05-26 | $10,29 | +1,18 % | $10,16 | $10,44 | $10,07 | 7,46M |