PACCAR Inc PCAR
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$109,81-1,99 (-1,78 %)
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 | $109,81 | -1,78 % | $111,57 | $112,05 | $109,50 | 3,24M |
| 2026-09-29 | $111,80 | +0,13 % | $111,71 | $112,41 | $110,85 | 2,81M |
| 2026-09-28 | $111,65 | +0,31 % | $110,37 | $112,22 | $110,37 | 3,34M |
| 2026-09-25 | $111,31 | +0,58 % | $111,07 | $112,77 | $110,88 |
| 3,86M |
| 2026-09-24 | $110,67 | -1,27 % | $112,09 | $112,78 | $110,17 | 3,69M |
| 2026-09-23 | $112,09 | -1,59 % | $113,25 | $113,89 | $111,90 | 3,68M |
| 2026-09-22 | $113,90 | -0,72 % | $115,33 | $115,78 | $111,90 | 7,34M |
| 2026-09-21 | $114,73 | -1,15 % | $116,06 | $116,70 | $113,77 | 5,24M |
| 2026-09-18 | $116,06 | -1,11 % | $117,36 | $117,85 | $114,07 | 10,71M |
| 2026-09-17 | $117,36 | -0,73 % | $119,36 | $119,76 | $117,08 | 2,96M |
| 2026-09-16 | $118,22 | -3,46 % | $123,56 | $123,56 | $117,00 | 2,72M |
| 2026-09-15 | $122,46 | -0,33 % | $122,81 | $123,20 | $121,43 | 1,77M |
| 2026-09-14 | $122,86 | +0,11 % | $120,89 | $122,99 | $119,77 | 2,66M |
| 2026-09-11 | $122,73 | +0,13 % | $124,45 | $124,58 | $122,47 | 2,07M |
| 2026-09-10 | $122,57 | +0,57 % | $122,69 | $123,37 | $121,83 | 2,29M |
| 2026-09-09 | $121,88 | -0,51 % | $121,74 | $122,50 | $120,44 | 2,37M |
| 2026-09-08 | $122,50 | -1,76 % | $123,96 | $124,67 | $122,40 | 2,22M |
| 2026-09-04 | $124,70 | +0,15 % | $125,28 | $126,49 | $124,15 | 1,76M |
| 2026-09-03 | $124,51 | +1,95 % | $122,93 | $124,64 | $122,19 | 2,71M |
| 2026-09-02 | $122,13 | -0,26 % | $122,60 | $123,41 | $121,18 | 3,21M |
| 2026-09-01 | $122,45 | -1,35 % | $124,00 | $124,39 | $121,81 | 2,51M |
| 2026-08-31 | $124,13 | -0,97 % | $124,94 | $126,00 | $123,64 | 2,61M |
| 2026-08-28 | $125,34 | -0,95 % | $127,77 | $127,77 | $124,51 | 1,84M |
| 2026-08-27 | $126,54 | -2,08 % | $128,29 | $129,23 | $126,24 | 2,30M |
| 2026-08-26 | $129,23 | +0,01 % | $129,95 | $130,97 | $128,97 | 2,22M |
| 2026-08-25 | $129,22 | -0,55 % | $130,83 | $130,83 | $128,92 | 1,46M |
| 2026-08-24 | $129,94 | -0,83 % | $131,84 | $132,43 | $129,20 | 1,66M |
| 2026-08-21 | $131,03 | +1,62 % | $130,40 | $132,31 | $129,35 | 3,01M |
| 2026-08-20 | $128,94 | +1,15 % | $126,75 | $129,87 | $126,22 | 2,46M |
| 2026-08-19 | $127,47 | -0,43 % | $129,05 | $129,17 | $127,06 | 2,43M |
| 2026-08-18 | $128,02 | -2,16 % | $131,05 | $131,18 | $127,93 | 3,29M |
| 2026-08-17 | $130,84 | +0,04 % | $130,16 | $131,33 | $129,53 | 2,39M |
| 2026-08-14 | $130,79 | +0,05 % | $130,09 | $131,17 | $129,42 | 1,96M |
| 2026-08-13 | $130,72 | -0,26 % | $131,67 | $131,69 | $128,93 | 3,15M |
| 2026-08-12 | $131,06 | -1,11 % | $133,11 | $133,71 | $129,70 | 2,71M |
| 2026-08-11 | $132,53 | +0,98 % | $131,00 | $133,03 | $130,98 | 2,60M |
| 2026-08-10 | $131,24 | -1,40 % | $133,03 | $133,30 | $129,86 | 2,58M |
| 2026-08-07 | $133,11 | +0,80 % | $131,76 | $133,23 | $130,91 | 3,11M |
| 2026-08-06 | $132,06 | -0,96 % | $134,87 | $135,40 | $131,50 | 2,65M |
| 2026-08-05 | $133,34 | -1,93 % | $135,30 | $136,76 | $133,08 | 5,27M |
| 2026-08-04 | $135,96 | +2,95 % | $129,78 | $136,61 | $129,78 | 6,16M |
| 2026-08-03 | $132,06 | -0,47 % | $134,33 | $134,84 | $131,77 | 5,88M |
| 2026-07-31 | $132,68 | -0,81 % | $136,21 | $136,21 | $132,12 | 3,18M |
| 2026-07-30 | $133,76 | -0,08 % | $134,93 | $134,93 | $131,42 | 4,22M |
| 2026-07-29 | $133,87 | -3,14 % | $137,65 | $138,58 | $133,61 | 4,60M |
| 2026-07-28 | $138,21 | +3,57 % | $131,94 | $139,24 | $131,40 | 5,68M |
| 2026-07-27 | $133,44 | +0,91 % | $132,82 | $134,27 | $131,42 | 3,69M |
| 2026-07-24 | $132,24 | +1,14 % | $130,72 | $133,90 | $130,46 | 3,80M |
| 2026-07-23 | $130,75 | -0,27 % | $130,64 | $133,49 | $130,50 | 5,36M |
| 2026-07-22 | $131,11 | +3,85 % | $127,00 | $131,85 | $126,82 | 4,80M |
| 2026-07-21 | $126,25 | +1,54 % | $125,52 | $126,88 | $124,38 | 4,47M |
| 2026-07-20 | $124,33 | -1,48 % | $126,79 | $127,14 | $124,29 | 2,43M |
| 2026-07-17 | $126,20 | -0,37 % | $126,42 | $128,26 | $124,85 | 3,63M |
| 2026-07-16 | $126,67 | +2,86 % | $123,71 | $126,80 | $123,19 | 2,62M |
| 2026-07-15 | $123,15 | -0,64 % | $124,42 | $124,63 | $122,40 | 1,87M |
| 2026-07-14 | $123,94 | -0,26 % | $124,45 | $125,50 | $122,66 | 2,16M |
| 2026-07-13 | $124,26 | -0,25 % | $125,42 | $126,24 | $123,92 | 2,69M |
| 2026-07-10 | $124,57 | +1,05 % | $122,92 | $125,59 | $122,92 | 1,92M |
| 2026-07-09 | $123,28 | +0,64 % | $122,56 | $124,16 | $121,30 | 2,73M |
| 2026-07-08 | $122,50 | -1,57 % | $123,66 | $123,71 | $121,51 | 4,48M |
| 2026-07-07 | $124,46 | -1,15 % | $125,55 | $126,24 | $122,90 | 3,20M |
| 2026-07-06 | $125,91 | +5,36 % | $120,91 | $126,05 | $120,46 | 3,90M |
| 2026-07-02 | $119,50 | -1,44 % | $121,24 | $121,73 | $118,66 | 2,91M |
| 2026-07-01 | $121,24 | +0,93 % | $120,07 | $121,85 | $119,00 | 2,79M |
| 2026-06-30 | $120,12 | +0,43 % | $119,60 | $121,81 | $119,01 | 3,32M |
| 2026-06-29 | $119,60 | -0,89 % | $120,24 | $120,24 | $118,38 | 2,22M |
| 2026-06-26 | $120,68 | -0,82 % | $121,00 | $121,83 | $119,54 | 4,51M |
| 2026-06-25 | $121,68 | +3,97 % | $117,86 | $123,03 | $117,86 | 2,70M |
| 2026-06-24 | $117,03 | +0,21 % | $117,40 | $118,53 | $116,32 | 3,50M |
| 2026-06-23 | $116,78 | -2,78 % | $120,03 | $120,03 | $116,76 | 3,34M |
| 2026-06-22 | $120,12 | +0,98 % | $119,30 | $121,59 | $119,01 | 3,71M |
| 2026-06-18 | $118,95 | +1,37 % | $118,41 | $120,92 | $118,02 | 6,43M |
| 2026-06-17 | $117,34 | -3,06 % | $120,30 | $121,15 | $116,36 | 5,59M |
| 2026-06-16 | $121,04 | +0,29 % | $121,34 | $122,58 | $120,97 | 2,64M |
| 2026-06-15 | $120,69 | +1,83 % | $120,64 | $121,84 | $119,74 | 2,83M |
| 2026-06-12 | $118,52 | +0,80 % | $118,25 | $119,10 | $117,00 | 2,62M |
| 2026-06-11 | $117,58 | +3,15 % | $114,65 | $118,17 | $114,15 | 3,20M |
| 2026-06-10 | $113,99 | -4,76 % | $119,43 | $120,95 | $113,94 | 2,63M |
| 2026-06-09 | $119,69 | +1,06 % | $118,63 | $120,60 | $116,73 | 3,09M |
| 2026-06-08 | $118,44 | +1,51 % | $117,26 | $119,23 | $116,17 | 3,19M |
| 2026-06-05 | $116,68 | -1,18 % | $117,62 | $118,73 | $116,19 | 3,68M |
| 2026-06-04 | $118,07 | +3,23 % | $115,82 | $118,76 | $114,56 | 5,08M |
| 2026-06-03 | $114,38 | +1,32 % | $113,30 | $115,80 | $112,68 | 3,09M |
| 2026-06-02 | $112,89 | +3,12 % | $109,82 | $114,05 | $109,82 | 2,60M |
| 2026-06-01 | $109,47 | -0,82 % | $108,88 | $109,70 | $106,77 | 3,34M |
| 2026-05-29 | $110,37 | -1,65 % | $110,16 | $112,21 | $110,16 | 3,65M |
| 2026-05-28 | $112,22 | -0,04 % | $111,60 | $113,07 | $110,61 | 2,12M |
| 2026-05-27 | $112,26 | +0,22 % | $112,61 | $113,82 | $112,03 | 2,94M |
| 2026-05-26 | $112,01 | +2,43 % | $110,97 | $112,02 | $110,23 | 2,73M |
| 2026-05-22 | $109,35 | +0,01 % | $109,51 | $109,96 | $108,46 | 2,40M |