Deutsche Märkte schließen in 5 Stunden 57 Minuten

Ardagh Metal Packaging S.A. (AMBP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,6100+0,1100 (+3,14%)
Börsenschluss: 04:00PM EDT
3,6600 +0,05 (+1,39%)
Vorbörslich: 04:20AM EDT
Zeitraum:
23. Juli 2023 - 23. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Juli 20243,51003,63003,51003,61003,61001.717.700
19. Juli 20243,57003,58003,50003,50003,50001.943.100
18. Juli 20243,57003,67503,56003,56003,56002.052.400
17. Juli 20243,64003,74003,55003,60003,60002.937.600
16. Juli 20243,65003,81503,64003,80003,80002.100.000
15. Juli 20243,65003,71003,61503,69003,69001.673.000
12. Juli 20243,60003,67003,53003,63003,63001.969.600
11. Juli 20243,50003,65503,50003,57003,57002.072.700
10. Juli 20243,44003,47003,42003,45003,45001.236.300
09. Juli 20243,45003,45003,39003,42003,42001.437.100
08. Juli 20243,42003,47003,37003,44003,44002.011.200
05. Juli 20243,32003,45003,30003,40003,40003.102.400
03. Juli 20243,37003,40003,35003,35003,3500671.000
02. Juli 20243,36003,37003,28003,37003,37001.912.100
01. Juli 20243,46003,47503,35003,36003,36001.621.600
28. Juni 20243,48003,49503,35003,40003,400018.917.900
27. Juni 20243,51003,57003,43503,47003,47001.241.100
26. Juni 20243,46003,52003,41003,50003,50001.268.900
25. Juni 20243,58003,60003,46503,48003,48001.037.100
24. Juni 20243,54003,62003,54003,57003,57001.326.800
21. Juni 20243,55003,60003,49003,52003,52001.409.700
20. Juni 20243,59003,61503,53003,55003,55001.002.100
18. Juni 20243,66003,71003,56003,57003,57001.268.400
17. Juni 20243,74003,74003,66003,66003,6600869.000
14. Juni 20243,72003,73003,64003,72003,7200988.700
13. Juni 20243,82003,82003,70003,72003,72001.231.200
12. Juni 20243,84003,92003,80003,81003,81001.497.700
12. Juni 20240.1 Dividende
11. Juni 20243,91003,91003,85003,89003,79001.408.500
10. Juni 20243,89003,95003,86503,92003,8192927.300
07. Juni 20243,96003,99003,88003,90003,7997736.500
06. Juni 20244,01004,04003,96003,96003,8582897.300
05. Juni 20244,05004,05003,98004,03003,92641.329.400
04. Juni 20244,01004,03003,95004,03003,9264436.300
03. Juni 20243,98004,02003,93004,01003,9069897.300
31. Mai 20243,92003,96003,85003,95003,8485938.400
30. Mai 20243,87003,91003,86003,91003,8095561.800
29. Mai 20243,89003,90003,79003,83003,73151.609.700
28. Mai 20243,96003,98003,88003,90003,7997763.600
24. Mai 20243,91003,95003,88003,94003,8387638.400
23. Mai 20244,01004,01003,82003,87003,77052.381.000
22. Mai 20244,06004,06003,98003,99003,8874731.900
21. Mai 20244,05004,11504,05004,07003,9654656.500
20. Mai 20244,05004,08004,02004,07003,9654602.700
17. Mai 20244,01004,09003,99504,05003,9459888.100
16. Mai 20244,03004,13003,99004,07003,96541.314.400
15. Mai 20244,04004,04003,98004,02003,9167731.200
14. Mai 20244,04004,07003,98004,03003,9264740.200
13. Mai 20244,01004,04003,99004,01003,9069928.400
10. Mai 20244,05004,06503,98003,98003,8777930.400
09. Mai 20244,02004,05004,01004,04003,9361992.800
08. Mai 20243,94004,05003,92004,03003,92641.169.700
07. Mai 20243,97004,01003,93003,96003,8582844.800
06. Mai 20244,00004,05003,97003,99003,88741.282.500
03. Mai 20244,01004,03003,94003,94003,8387817.500
02. Mai 20243,99004,02003,94003,97003,86791.056.000
01. Mai 20243,98004,02003,92003,96003,85821.364.000
30. Apr. 20243,95004,03503,90003,95003,84851.138.200
29. Apr. 20244,06004,17003,95003,98003,87771.566.300
26. Apr. 20244,01004,10503,99504,05003,94592.734.900
25. Apr. 20243,69004,08503,66004,01003,90692.588.600
24. Apr. 20243,67003,74003,64003,73003,63411.083.400
23. Apr. 20243,60003,72003,59003,71003,61461.420.500
22. Apr. 20243,49003,64003,47003,63003,53671.065.700
19. Apr. 20243,44003,53003,43003,49003,40031.569.400
18. Apr. 20243,40003,50003,36003,45003,36131.640.800
17. Apr. 20243,50003,50003,35003,37003,28341.193.300
16. Apr. 20243,31003,47003,25003,46003,37115.421.100
15. Apr. 20243,45003,47003,29003,33003,24441.280.700
12. Apr. 20243,42003,46503,40003,41003,32231.267.100
11. Apr. 20243,46003,49003,43003,44003,35161.227.700
10. Apr. 20243,44003,48003,37003,45003,36131.151.200
09. Apr. 20243,50003,53003,48003,49003,40031.553.800
08. Apr. 20243,49003,51503,47003,48003,3905727.400
05. Apr. 20243,53003,53003,42003,48003,39051.174.300
04. Apr. 20243,49003,57003,46003,53003,43931.388.800
03. Apr. 20243,35003,49003,35003,48003,39051.929.900
02. Apr. 20243,41003,43003,35303,37003,2834549.800
01. Apr. 20243,35003,43003,32003,42003,33211.682.900
28. März 20243,41003,47003,41003,43003,34182.247.400
27. März 20243,35003,45003,35003,39003,30291.279.900
26. März 20243,37003,40003,32503,35003,26391.087.700
25. März 20243,42003,47003,33003,36003,27362.042.900
22. März 20243,48003,49003,39003,41003,32232.199.600
21. März 20243,51003,51003,44003,47003,3808556.400
20. März 20243,43003,50503,42003,49003,4003650.900
19. März 20243,36003,45003,36003,45003,3613935.000
18. März 20243,44003,44003,33003,39003,3029858.100
15. März 20243,34003,52003,34003,47003,38081.665.600
14. März 20243,47003,51003,33003,34003,2541711.600
13. März 20243,42003,53003,42003,49003,4003857.000
12. März 20243,39003,44503,34003,42003,33211.393.700
12. März 20240.1 Dividende
11. März 20243,46003,52003,45003,50003,3126763.000
08. März 20243,47003,52003,45003,46003,2747972.900
07. März 20243,28003,45003,28003,44003,25581.472.800
06. März 20243,26003,30003,23003,27003,0949937.700
05. März 20243,28003,28003,22003,25003,0760899.500
04. März 20243,25003,32903,24003,27003,09491.210.700
01. März 20243,25003,26803,21003,22003,0476890.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...