Holen Sie sich die Stockscreener-App
167.31
0.20%
-0.33
Handel nachbörslich:
167.20
-0.11
-0.07%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Procter & Gamble Co.-Aktien (PG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-20 | $167.9 | $166.8 | $1.09 | 3,691,051.0 | -0.20% |
| 2024-05-17 | $168.0 | $166.9 | $1.12 | 4,488,977.0 | -0.13% |
| 2024-05-16 | $168.3 | $166.6 | $1.75 | 6,761,755.0 | +0.81% |
| 2024-05-15 | $166.7 | $165.1 | $1.56 | 5,024,656.0 | +0.45% |
| 2024-05-14 | $166.1 | $163.9 | $2.12 | 5,882,359.0 | -0.07% |
| 2024-05-13 | $167.7 | $165.4 | $2.29 | 5,455,705.0 | -0.59% |
| 2024-05-10 | $167.4 | $165.7 | $1.66 | 4,802,086.0 | +0.49% |
| 2024-05-09 | $166.3 | $165.1 | $1.28 | 4,580,843.0 | +0.59% |
| 2024-05-08 | $166.4 | $164.9 | $1.44 | 4,524,079.0 | -0.42% |
| 2024-05-07 | $166.0 | $164.6 | $1.45 | 6,252,707.0 | +0.80% |
| 2024-05-06 | $165.0 | $163.3 | $1.72 | 5,300,092.0 | -0.01% |
| 2024-05-03 | $164.7 | $162.2 | $2.55 | 5,536,135.0 | +0.38% |
| 2024-05-02 | $164.5 | $162.6 | $1.85 | 5,456,148.0 | +0.27% |
| 2024-05-01 | $164.2 | $162.2 | $2.02 | 7,432,346.0 | +0.12% |
| 2024-04-30 | $163.3 | $161.6 | $1.75 | 7,321,178.0 | +0.95% |
| 2024-04-29 | $161.8 | $160.4 | $1.38 | 4,523,873.0 | +0.23% |
| 2024-04-26 | $163.3 | $160.5 | $2.83 | 5,197,811.0 | -0.78% |
| 2024-04-25 | $164.3 | $162.1 | $2.24 | 6,457,119.0 | -0.03% |
| 2024-04-24 | $162.9 | $159.4 | $3.44 | 6,548,875.0 | +0.68% |
| 2024-04-23 | $162.1 | $160.4 | $1.69 | 7,084,286.0 | +0.60% |
| 2024-04-22 | $161.3 | $157.3 | $4.03 | 8,699,110.0 | +1.52% |
Procter & Gamble Co.-Aktien (PG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Procter & Gamble Co.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Procter & Gamble Co.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Procter & Gamble Co.-Aktien (PG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $168.3 | $162.2 | $6.18 | 78,879,990.0 | +2.52% |
| 2024-04 | $164.3 | $153.5 | $10.80 | 145,306,343.0 | +0.59% |
| 2024-03 | $163.1 | $157.6 | $5.53 | 114,433,806.0 | +2.08% |
| 2024-02 | $161.7 | $154.9 | $6.83 | 123,992,084.0 | +1.15% |
| 2024-01 | $158.5 | $146.3 | $12.22 | 176,308,602.0 | +7.23% |
Procter & Gamble Co.-Aktien (PG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $153.5 | $142.5 | $10.99 | 141,740,483.0 | -4.55% |
| 2023-11 | $153.6 | $148.8 | $4.80 | 133,492,759.0 | +2.33% |
| 2023-10 | $151.4 | $141.4 | $9.93 | 140,879,094.0 | +2.86% |
| 2023-09 | $155.3 | $144.8 | $10.50 | 104,449,602.0 | -5.49% |
| 2023-08 | $158.4 | $150.9 | $7.45 | 109,955,644.0 | -1.25% |
| 2023-07 | $157.7 | $147.0 | $10.72 | 134,026,248.0 | +3.01% |
| 2023-06 | $152.1 | $142.4 | $9.62 | 131,751,308.0 | +6.48% |
| 2023-05 | $157.6 | $141.9 | $15.67 | 122,348,447.0 | -8.88% |
| 2023-04 | $158.1 | $147.1 | $11.02 | 113,082,721.0 | +5.17% |
| 2023-03 | $148.7 | $136.1 | $12.59 | 154,897,174.0 | +8.09% |
| 2023-02 | $144.1 | $135.8 | $8.26 | 121,961,759.0 | -3.39% |
| 2023-01 | $154.8 | $138.7 | $16.07 | 149,749,832.0 | -6.06% |
Procter & Gamble Co.-Aktien (PG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $154.7 | $148.1 | $6.57 | 132,273,191.0 | +1.61% |
| 2022-11 | $149.2 | $131.0 | $18.20 | 133,802,483.0 | +10.76% |
| 2022-10 | $135.7 | $122.2 | $13.49 | 144,707,570.0 | +6.67% |
| 2022-09 | $141.8 | $126.2 | $15.59 | 147,860,880.0 | -8.47% |
| 2022-08 | $150.6 | $137.9 | $12.77 | 135,457,125.0 | -0.75% |
| 2022-07 | $148.6 | $138.2 | $10.38 | 102,784,292.0 | -3.51% |
| 2022-06 | $148.1 | $129.5 | $18.62 | 124,861,848.0 | -2.60% |
| 2022-05 | $162.0 | $139.2 | $22.82 | 167,344,454.0 | -7.89% |
| 2022-04 | $164.9 | $151.3 | $13.64 | 151,980,702.0 | +5.07% |
| 2022-03 | $156.5 | $143.0 | $13.44 | 170,081,561.0 | -1.98% |
| 2022-02 | $165.0 | $150.6 | $14.42 | 155,765,496.0 | -2.84% |
| 2022-01 | $165.3 | $156.0 | $9.31 | 189,473,905.0 | -1.91% |
1.13%
0.28%
Kapitalisierung:
|
Volumen (24h):