Holen Sie sich die Stockscreener-App
50.91
3.45%
1.70
Handel nachbörslich:
51.00
0.09
+0.18%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ball Corp-Aktien (BALL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $51.03 | $49.33 | $1.70 | 3,588,676.0 | +3.45% |
| 2025-12-11 | $49.37 | $47.53 | $1.84 | 4,013,382.0 | +3.01% |
| 2025-12-10 | $48.30 | $46.65 | $1.65 | 2,770,089.0 | +1.92% |
| 2025-12-09 | $47.54 | $46.85 | $0.69 | 1,721,620.0 | -1.76% |
| 2025-12-08 | $48.91 | $47.51 | $1.40 | 2,181,729.0 | -2.69% |
| 2025-12-05 | $49.46 | $48.43 | $1.03 | 2,755,067.0 | +0.37% |
| 2025-12-04 | $48.95 | $48.47 | $0.48 | 2,447,355.0 | +0.14% |
| 2025-12-03 | $49.20 | $48.45 | $0.75 | 1,623,947.0 | +0.76% |
| 2025-12-02 | $49.27 | $48.26 | $1.01 | 1,951,592.0 | -1.26% |
| 2025-12-01 | $49.69 | $48.98 | $0.71 | 2,249,397.0 | -1.01% |
| 2025-11-28 | $50.03 | $49.25 | $0.78 | 1,054,473.0 | -0.20% |
| 2025-11-26 | $49.76 | $48.95 | $0.81 | 1,469,981.0 | +0.51% |
| 2025-11-25 | $49.67 | $49.17 | $0.50 | 2,220,222.0 | +1.13% |
| 2025-11-24 | $49.83 | $48.62 | $1.21 | 6,441,994.0 | -2.09% |
| 2025-11-21 | $50.34 | $48.09 | $2.24 | 4,251,005.0 | +4.09% |
| 2025-11-20 | $48.08 | $47.35 | $0.7293 | 3,314,713.0 | +0.71% |
| 2025-11-19 | $47.61 | $47.15 | $0.46 | 2,638,311.0 | +0.08% |
| 2025-11-18 | $47.91 | $47.30 | $0.61 | 2,376,448.0 | +0.02% |
| 2025-11-17 | $48.53 | $47.35 | $1.18 | 3,054,277.0 | -0.17% |
| 2025-11-14 | $48.18 | $47.17 | $1.01 | 4,141,001.0 | -0.71% |
| 2025-11-13 | $48.27 | $46.56 | $1.71 | 3,625,842.0 | +3.16% |
| 2025-11-12 | $47.67 | $46.41 | $1.26 | 3,547,663.0 | -1.65% |
Ball Corp-Aktien (BALL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ball Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BALL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ball Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ball Corp-Aktien (BALL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $51.03 | $46.65 | $4.38 | 28,891,530.0 | +2.79% |
| 2025-11 | $50.34 | $44.83 | $5.51 | 65,137,131.0 | +5.38% |
| 2025-10 | $50.83 | $46.33 | $4.50 | 59,492,557.0 | -6.78% |
| 2025-09 | $51.74 | $47.72 | $4.02 | 49,022,087.0 | -4.22% |
| 2025-08 | $59.17 | $51.46 | $7.71 | 54,904,798.0 | -8.07% |
| 2025-07 | $60.05 | $55.77 | $4.28 | 40,228,680.0 | +2.09% |
| 2025-06 | $57.65 | $51.69 | $5.96 | 54,071,881.0 | +4.68% |
| 2025-05 | $54.48 | $50.65 | $3.83 | 61,696,684.0 | +3.16% |
| 2025-04 | $52.67 | $43.51 | $9.16 | 60,637,612.0 | -0.25% |
| 2025-03 | $55.30 | $49.97 | $5.33 | 47,346,748.0 | -1.18% |
| 2025-02 | $55.84 | $48.95 | $6.89 | 57,960,421.0 | -5.40% |
| 2025-01 | $57.02 | $51.96 | $5.06 | 46,445,108.0 | +1.03% |
Ball Corp-Aktien (BALL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $62.96 | $54.87 | $8.09 | 45,419,602.0 | -11.53% |
| 2024-11 | $63.35 | $58.85 | $4.50 | 34,208,583.0 | +4.91% |
| 2024-10 | $68.12 | $59.23 | $8.89 | 33,930,168.0 | -12.75% |
| 2024-09 | $67.95 | $63.02 | $4.93 | 27,455,704.0 | +6.43% |
| 2024-08 | $65.12 | $61.00 | $4.12 | 32,600,995.0 | -0.03% |
| 2024-07 | $64.53 | $58.71 | $5.82 | 32,858,868.0 | +6.35% |
| 2024-06 | $70.07 | $59.12 | $10.95 | 47,564,388.0 | -13.55% |
| 2024-05 | $70.97 | $66.45 | $4.52 | 40,861,167.0 | -0.20% |
| 2024-04 | $71.32 | $63.56 | $7.76 | 41,424,479.0 | +3.28% |
| 2024-03 | $67.85 | $63.09 | $4.76 | 34,264,145.0 | +5.22% |
| 2024-02 | $64.50 | $54.85 | $9.65 | 46,836,634.0 | +15.46% |
| 2024-01 | $57.87 | $54.06 | $3.81 | 33,139,651.0 | -3.60% |
Ball Corp-Aktien (BALL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $60.76 | $55.01 | $5.75 | 39,706,092.0 | +4.03% |
| 2023-11 | $55.54 | $46.95 | $8.59 | 43,132,941.0 | +14.83% |
| 2023-10 | $50.36 | $42.81 | $7.55 | 54,913,156.0 | -3.27% |
| 2023-09 | $55.58 | $47.63 | $7.95 | 36,449,401.0 | -8.58% |
| 2023-08 | $60.90 | $51.94 | $8.96 | 38,472,291.0 | -7.22% |
| 2023-07 | $59.99 | $55.29 | $4.70 | 26,318,959.0 | +0.82% |
| 2023-06 | $58.74 | $50.82 | $7.92 | 50,521,360.0 | +13.78% |
| 2023-05 | $61.13 | $50.99 | $10.14 | 40,131,990.0 | -3.80% |
| 2023-04 | $55.50 | $49.70 | $5.80 | 28,663,281.0 | -3.50% |
| 2023-03 | $57.44 | $50.86 | $6.58 | 37,050,074.0 | -1.96% |
| 2023-02 | $62.14 | $53.99 | $8.15 | 39,922,323.0 | -3.49% |
| 2023-01 | $59.11 | $51.26 | $7.85 | 31,367,747.0 | +13.88% |
0.52%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):