PPG Industries, Inc. PPG
NYSE · Vereinigte Staaten · Prozessindustrie
$104,33-1,69 (-1,59 %)
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 | $104,33 | -1,59 % | $106,16 | $106,36 | $104,27 | 1,92M |
| 2026-09-29 | $106,02 | -0,93 % | $107,05 | $107,49 | $105,63 | 1,89M |
| 2026-09-28 | $107,01 | -0,47 % | $105,92 | $107,53 | $105,33 | 1,54M |
| 2026-09-25 | $107,52 | +1,13 % | $106,78 | $107,82 | $106,18 | 1,49M |
| 2026-09-24 | $106,32 | -0,82 % | $106,78 | $107,39 | $105,39 | 1,62M |
| 2026-09-23 | $107,20 | -0,53 % | $106,31 | $107,96 | $106,05 | 1,67M |
| 2026-09-22 | $107,77 | +2,71 % | $106,64 | $107,99 | $106,40 | 1,73M |
| 2026-09-21 | $104,93 | +0,39 % | $105,28 | $105,81 | $104,05 | 1,49M |
| 2026-09-18 | $104,52 | -0,88 % | $104,49 | $105,10 | $103,70 | 4,14M |
| 2026-09-17 | $105,45 | +0,45 % | $106,95 | $107,20 | $104,98 | 1,39M |
| 2026-09-16 | $104,98 | +0,09 % | $105,71 | $106,39 | $103,74 | 1,62M |
| 2026-09-15 | $104,89 | -0,34 % | $105,61 | $105,97 | $104,08 | 1,50M |
| 2026-09-14 | $105,25 | -0,24 % | $104,42 | $106,61 | $103,89 | 1,55M |
| 2026-09-11 | $105,50 | +0,43 % | $106,67 | $107,96 | $105,44 | 1,60M |
| 2026-09-10 | $105,05 | -1,97 % | $105,60 | $106,16 | $104,18 | 2,29M |
| 2026-09-09 | $107,16 | -2,33 % | $109,00 | $109,72 | $107,12 | 1,64M |
| 2026-09-08 | $109,72 | -2,50 % | $111,56 | $111,89 | $109,66 | 2,28M |
| 2026-09-04 | $112,53 | +1,61 % | $110,00 | $112,79 | $110,00 | 1,17M |
| 2026-09-03 | $110,75 | -0,50 % | $112,68 | $113,55 | $109,24 | 1,23M |
| 2026-09-02 | $111,31 | +1,47 % | $110,61 | $112,90 | $110,61 | 1,50M |
| 2026-09-01 | $109,70 | -2,20 % | $111,23 | $111,79 | $109,09 | 1,44M |
| 2026-08-31 | $112,17 | -1,79 % | $113,53 | $113,53 | $111,78 | 1,59M |
| 2026-08-28 | $114,22 | +0,66 % | $114,67 | $116,23 | $112,82 | 1,05M |
| 2026-08-27 | $113,47 | -0,83 % | $113,32 | $114,46 | $112,83 | 830,20K |
| 2026-08-26 | $114,42 | +0,68 % | $114,43 | $115,98 | $113,49 | 1,05M |
| 2026-08-25 | $113,65 | +0,37 % | $113,86 | $114,03 | $112,39 | 1,29M |
| 2026-08-24 | $113,23 | -0,35 % | $114,00 | $114,88 | $113,05 | 1,16M |
| 2026-08-21 | $113,63 | +1,06 % | $113,38 | $114,29 | $112,63 | 1,01M |
| 2026-08-20 | $112,44 | -1,30 % | $111,82 | $114,09 | $111,34 | 1,57M |
| 2026-08-19 | $113,92 | +0,98 % | $114,17 | $115,34 | $112,96 | 973,70K |
| 2026-08-18 | $112,81 | -0,56 % | $112,82 | $114,06 | $111,71 | 1,41M |
| 2026-08-17 | $113,44 | -0,59 % | $113,11 | $114,34 | $112,37 | 1,37M |
| 2026-08-14 | $114,11 | -0,54 % | $113,95 | $114,65 | $113,40 | 970,00K |
| 2026-08-13 | $114,73 | +0,11 % | $115,21 | $115,89 | $114,35 | 1,18M |
| 2026-08-12 | $114,60 | -1,34 % | $117,04 | $117,04 | $114,05 | 1,19M |
| 2026-08-11 | $116,16 | +0,59 % | $114,49 | $117,43 | $114,49 | 1,22M |
| 2026-08-10 | $115,48 | -3,54 % | $117,72 | $119,06 | $115,18 | 1,78M |
| 2026-08-07 | $119,72 | +2,19 % | $117,58 | $119,99 | $117,18 | 1,27M |
| 2026-08-06 | $117,16 | -1,65 % | $118,66 | $119,53 | $117,06 | 1,38M |
| 2026-08-05 | $119,13 | +1,13 % | $118,31 | $119,36 | $117,82 | 1,59M |
| 2026-08-04 | $117,80 | +3,32 % | $114,50 | $118,15 | $114,01 | 1,49M |
| 2026-08-03 | $114,01 | +3,16 % | $112,50 | $114,06 | $111,74 | 2,06M |
| 2026-07-31 | $110,52 | -1,35 % | $111,34 | $112,00 | $109,54 | 2,59M |
| 2026-07-30 | $112,03 | +0,18 % | $112,21 | $113,53 | $109,75 | 3,19M |
| 2026-07-29 | $111,83 | -6,03 % | $114,78 | $116,02 | $110,67 | 4,12M |
| 2026-07-28 | $119,01 | +0,46 % | $121,77 | $123,45 | $118,42 | 3,73M |
| 2026-07-27 | $118,47 | +2,13 % | $118,32 | $120,00 | $117,42 | 1,95M |
| 2026-07-24 | $116,00 | +1,98 % | $113,69 | $117,54 | $113,41 | 2,18M |
| 2026-07-23 | $113,75 | -3,10 % | $114,65 | $115,98 | $113,01 | 2,56M |
| 2026-07-22 | $117,39 | +1,45 % | $116,86 | $118,43 | $116,05 | 1,00M |
| 2026-07-21 | $115,71 | +0,01 % | $115,52 | $116,84 | $114,41 | 1,31M |
| 2026-07-20 | $115,70 | -1,41 % | $117,25 | $117,85 | $115,30 | 1,16M |
| 2026-07-17 | $117,36 | -1,11 % | $120,22 | $121,27 | $117,09 | 1,38M |
| 2026-07-16 | $118,68 | +2,92 % | $114,68 | $118,98 | $114,55 | 1,30M |
| 2026-07-15 | $115,31 | +0,57 % | $115,16 | $116,75 | $114,81 | 1,09M |
| 2026-07-14 | $114,66 | +0,72 % | $115,55 | $116,39 | $113,01 | 1,49M |
| 2026-07-13 | $113,84 | -2,50 % | $116,76 | $117,73 | $113,22 | 1,41M |
| 2026-07-10 | $116,76 | +0,69 % | $116,91 | $119,18 | $116,60 | 1,83M |
| 2026-07-09 | $115,96 | +1,47 % | $115,00 | $116,86 | $114,37 | 2,17M |
| 2026-07-08 | $114,28 | -4,94 % | $116,78 | $117,00 | $113,52 | 3,26M |
| 2026-07-07 | $120,22 | -3,08 % | $124,89 | $124,92 | $119,79 | 2,99M |
| 2026-07-06 | $124,04 | -1,03 % | $124,79 | $124,89 | $122,24 | 1,30M |
| 2026-07-02 | $125,33 | +2,22 % | $123,49 | $125,39 | $123,34 | 2,02M |
| 2026-07-01 | $122,61 | +1,09 % | $120,77 | $123,54 | $120,48 | 1,79M |
| 2026-06-30 | $121,29 | +0,31 % | $121,33 | $121,61 | $120,06 | 1,67M |
| 2026-06-29 | $120,91 | -1,89 % | $122,22 | $122,22 | $119,79 | 1,75M |
| 2026-06-26 | $123,24 | +0,69 % | $121,37 | $123,78 | $120,93 | 2,55M |
| 2026-06-25 | $122,40 | +1,17 % | $122,46 | $125,70 | $121,64 | 1,67M |
| 2026-06-24 | $120,98 | +2,79 % | $119,16 | $122,05 | $117,87 | 3,59M |
| 2026-06-23 | $117,70 | -1,03 % | $117,36 | $119,53 | $117,33 | 2,25M |
| 2026-06-22 | $118,92 | +0,57 % | $118,39 | $120,53 | $117,74 | 1,61M |
| 2026-06-18 | $118,25 | +0,95 % | $118,46 | $120,16 | $117,58 | 4,78M |
| 2026-06-17 | $117,14 | -2,91 % | $120,59 | $121,79 | $116,78 | 1,67M |
| 2026-06-16 | $120,65 | -0,72 % | $122,60 | $123,37 | $120,58 | 1,17M |
| 2026-06-15 | $121,53 | +1,84 % | $123,17 | $124,18 | $121,29 | 1,59M |
| 2026-06-12 | $119,34 | +0,93 % | $120,87 | $121,98 | $118,72 | 1,79M |
| 2026-06-11 | $118,24 | +4,66 % | $113,33 | $118,55 | $112,95 | 1,98M |
| 2026-06-10 | $112,97 | -2,91 % | $116,51 | $116,86 | $112,88 | 1,86M |
| 2026-06-09 | $116,36 | +3,08 % | $114,46 | $116,89 | $113,55 | 1,81M |
| 2026-06-08 | $112,88 | -0,81 % | $113,17 | $113,82 | $112,25 | 1,40M |
| 2026-06-05 | $113,80 | +1,64 % | $111,63 | $114,18 | $111,63 | 1,94M |
| 2026-06-04 | $111,96 | +0,51 % | $112,80 | $114,29 | $111,85 | 1,52M |
| 2026-06-03 | $111,39 | -1,98 % | $112,99 | $113,56 | $110,86 | 1,53M |
| 2026-06-02 | $113,64 | +1,40 % | $112,61 | $114,90 | $112,18 | 1,63M |
| 2026-06-01 | $112,07 | -0,81 % | $111,28 | $112,10 | $109,14 | 1,81M |
| 2026-05-29 | $112,98 | +0,11 % | $112,64 | $114,06 | $111,84 | 2,62M |
| 2026-05-28 | $112,86 | -0,02 % | $111,11 | $114,38 | $110,27 | 2,06M |
| 2026-05-27 | $112,88 | +3,05 % | $112,83 | $113,70 | $112,13 | 2,31M |
| 2026-05-26 | $109,54 | +1,63 % | $108,79 | $110,13 | $108,60 | 2,19M |
| 2026-05-22 | $107,78 | +1,08 % | $107,49 | $108,00 | $106,17 | 1,46M |