Deutsche Märkte schließen in 6 Stunden 33 Minuten

Graphic Packaging Holding Company (GPK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,53+0,01 (+0,06%)
Börsenschluss: 4:00PM EST

17,53 0,00 (0,00 %)
Vorbörse: 4:31AM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 2021------
15. Jan. 202117,3717,6317,2617,5317,532.270.300
14. Jan. 202117,9818,0217,5017,5217,522.724.700
13. Jan. 202118,1318,1717,6617,8717,872.159.700
12. Jan. 202118,0518,2217,8918,1718,172.140.200
11. Jan. 202117,7218,0417,7017,9217,922.181.400
08. Jan. 202118,0218,0917,7218,0018,002.571.200
07. Jan. 202117,9118,0817,7418,0218,022.172.100
06. Jan. 202117,1417,8617,1017,7817,783.773.600
05. Jan. 202116,8917,0116,7316,8716,872.011.400
04. Jan. 202117,0817,2916,7416,9016,902.909.700
31. Dez. 202016,9917,0616,8416,9416,941.330.300
30. Dez. 202016,7517,0216,7316,9516,951.047.700
29. Dez. 202016,8716,9616,6316,7516,751.510.300
28. Dez. 202016,9917,0716,7916,8416,841.466.200
24. Dez. 202016,8216,9516,6916,9316,93772.900
23. Dez. 202016,5916,9516,5316,7416,741.773.500
22. Dez. 202016,3916,6116,3516,5616,562.111.200
21. Dez. 202016,3716,4616,1716,4016,403.206.900
18. Dez. 202016,6316,6616,4716,5916,592.988.400
17. Dez. 202016,4116,6416,3216,5816,584.477.400
16. Dez. 202016,3716,4916,2916,3716,371.872.900
15. Dez. 202016,1716,4116,0516,4016,401.593.700
14. Dez. 202016,4416,4816,0116,0216,021.540.800
14. Dez. 20200.075 Dividende
11. Dez. 202016,2116,4016,1916,3516,272.402.500
10. Dez. 202016,3016,4516,1916,3716,291.697.900
09. Dez. 202016,3716,4716,2416,3616,282.211.600
08. Dez. 202015,9716,2515,9716,2216,151.925.100
07. Dez. 202016,2216,2215,9616,0916,021.422.000
04. Dez. 202015,9316,1915,9016,1916,122.590.200
03. Dez. 202015,7815,9715,6815,8315,763.321.300
02. Dez. 202015,6315,8915,5715,7615,693.174.000
01. Dez. 202015,5015,6715,3615,6215,551.766.800
30. Nov. 202015,5915,6115,3215,3215,252.156.600
27. Nov. 202015,5015,7015,3815,5615,491.106.700
25. Nov. 202015,7015,8015,4715,5115,441.794.300
24. Nov. 202015,8216,0515,6215,7215,656.058.200
23. Nov. 202015,8015,8915,5915,6015,532.417.500
20. Nov. 202015,7015,8315,5715,6615,594.329.400
19. Nov. 202015,4715,7215,3815,7015,633.343.800
18. Nov. 202015,4215,6815,3115,5315,463.739.600
17. Nov. 202015,0415,4714,9515,3715,303.333.600
16. Nov. 202014,9315,1914,7615,0514,983.398.500
13. Nov. 202014,2514,6414,2214,5714,502.111.500
12. Nov. 202014,4114,5214,0814,1214,061.332.800
11. Nov. 202014,6814,7514,4114,5414,472.170.600
10. Nov. 202014,5714,8914,5614,6214,553.703.600
09. Nov. 202014,9915,1314,3614,5114,443.058.900
06. Nov. 202014,1414,3414,0514,1514,091.963.500
05. Nov. 202013,9714,2813,9014,1414,081.761.100
04. Nov. 202014,1414,1613,7213,8013,741.680.000
03. Nov. 202013,9814,3013,9514,1614,102.726.900
02. Nov. 202013,3913,8313,3913,7813,722.694.400
30. Okt. 202013,2613,5013,2213,2913,232.287.100
29. Okt. 202013,2013,4513,1413,3413,282.324.200
28. Okt. 202013,4913,6313,2513,2513,192.368.000
27. Okt. 202013,9214,1113,7613,7713,712.239.000
26. Okt. 202013,7914,1113,7913,9713,913.256.000
23. Okt. 202014,0314,1113,9514,0113,952.682.500
22. Okt. 202013,6713,9413,5013,9113,853.905.800
21. Okt. 202013,8814,1213,5613,6713,617.906.900
20. Okt. 202014,8214,8213,7413,7613,706.030.500
19. Okt. 202014,4914,6014,3014,3514,283.119.300
16. Okt. 202014,7014,7314,4514,4714,403.192.300
15. Okt. 202014,2614,7214,2614,6914,621.423.700
14. Okt. 202014,5314,6714,4214,4414,371.425.600
13. Okt. 202014,4814,5714,4214,5214,451.501.600
12. Okt. 202014,4714,6714,4414,5114,442.545.000
09. Okt. 202014,7014,7014,3814,4214,351.481.900
08. Okt. 202014,5714,6614,3914,5414,472.105.600
07. Okt. 202014,4114,7214,4114,5214,452.277.500
06. Okt. 202014,4614,5114,1814,1914,122.418.100
05. Okt. 202014,1614,4814,1014,4014,331.700.600
02. Okt. 202013,7114,1513,7114,0313,972.644.600
01. Okt. 202014,1614,3113,9714,0213,962.498.200
30. Sept. 202013,8014,1413,8014,0914,033.655.700
29. Sept. 202013,8913,9713,7313,8013,741.381.300
28. Sept. 202013,9914,1013,8613,8913,833.396.400
25. Sept. 202013,4613,9713,3813,8313,772.282.400
24. Sept. 202013,2913,7613,2213,5413,484.256.600
23. Sept. 202013,4113,6113,3213,3313,272.516.100
22. Sept. 202013,4813,6913,3913,4213,363.012.000
21. Sept. 202013,8113,9013,4313,4913,433.828.800
18. Sept. 202014,2514,6014,0414,1014,045.425.000
17. Sept. 202013,9914,2413,7514,2014,135.162.000
16. Sept. 202014,3214,6114,1914,2314,163.150.200
15. Sept. 202014,3914,5114,2414,2514,183.077.300
14. Sept. 202014,0814,3914,0514,2914,222.905.400
14. Sept. 20200.075 Dividende
11. Sept. 202013,9414,1113,7714,0513,913.513.000
10. Sept. 202014,0914,2013,7913,8513,712.979.000
09. Sept. 202014,0414,4114,0414,1013,963.272.500
08. Sept. 202014,5814,5814,0014,0113,873.980.500
04. Sept. 202014,4114,5514,1214,4814,342.972.600
03. Sept. 202014,5114,6614,1714,2514,111.905.700
02. Sept. 202014,2214,5414,1714,5114,371.351.100
01. Sept. 202014,0014,2213,9114,2014,062.017.900
31. Aug. 202014,4214,4313,9613,9813,842.341.700
28. Aug. 202014,4114,5114,3414,4614,322.647.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...