Deutsche Märkte schließen in 5 Stunden 42 Minuten

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,96-0,04 (-0,05%)
Börsenschluss: 04:00PM EDT
82,96 0,00 (0,00%)
Nachbörse: 04:14PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022------
27. Sept. 202283,4983,9381,9682,9682,961.610.800
26. Sept. 202283,4484,7182,9883,0083,001.892.700
23. Sept. 202284,1684,3282,5883,8183,811.778.300
22. Sept. 202285,4986,0884,4884,9084,901.233.800
21. Sept. 202287,0187,7185,4685,4685,461.313.500
20. Sept. 202286,6686,8985,6386,5486,541.380.600
19. Sept. 202284,6387,3284,6387,2987,291.499.000
16. Sept. 202284,8685,6783,8985,1485,142.980.900
15. Sept. 202286,3887,2085,1785,6485,642.117.500
14. Sept. 202286,1686,7085,5786,3986,391.670.500
13. Sept. 202288,1488,3385,6486,0686,062.064.700
12. Sept. 202288,7489,7388,4889,4389,431.377.500
09. Sept. 202288,2089,4788,0288,4888,482.288.700
08. Sept. 202287,6487,6484,7386,3386,332.660.100
07. Sept. 202286,7088,8986,1388,5788,571.694.100
06. Sept. 202286,4887,3085,9686,8386,831.307.200
02. Sept. 202288,1888,7786,2186,4786,471.050.100
01. Sept. 202286,9887,5486,6487,4787,471.052.900
31. Aug. 202287,2688,2986,9887,5187,511.565.800
30. Aug. 202288,6388,9187,2088,0588,051.194.700
29. Aug. 202289,3089,6988,7688,8888,881.392.400
26. Aug. 202292,4592,9989,8389,9789,971.765.300
25. Aug. 202291,7592,4891,4492,4592,451.673.000
24. Aug. 202290,8891,6189,9291,4991,491.766.300
23. Aug. 202290,6291,5590,3890,6390,631.719.600
22. Aug. 202292,1992,1990,3290,4890,482.564.600
19. Aug. 202293,4593,6492,8093,0393,031.266.300
18. Aug. 202293,6894,3493,4094,2294,221.185.400
17. Aug. 202293,6594,1993,4393,5293,521.242.700
16. Aug. 202293,7595,1393,4994,7894,781.026.100
15. Aug. 202293,4095,1093,4094,2494,241.363.000
12. Aug. 202293,7593,8492,9793,7393,731.508.500
11. Aug. 202293,2094,1892,5993,0093,001.949.200
10. Aug. 202292,9293,3292,5993,2593,252.281.700
09. Aug. 202291,5891,9490,9991,3791,37901.500
08. Aug. 202291,8692,5491,2491,5991,591.113.100
05. Aug. 202290,0791,2189,6291,1391,13864.900
04. Aug. 202291,0991,1590,4390,8890,882.179.900
03. Aug. 202290,6991,0989,8190,8490,841.516.400
02. Aug. 202289,7891,3589,7390,2390,231.427.300
01. Aug. 202291,0791,7090,2990,8390,831.533.400
29. Juli 202290,8791,8390,1891,5291,521.763.700
28. Juli 202289,3591,0288,8590,9890,981.624.900
27. Juli 202287,3489,4586,7789,0789,071.911.100
26. Juli 202287,5088,0183,9386,9786,973.440.500
25. Juli 202284,5686,2584,5686,0386,031.732.200
22. Juli 202284,8885,2084,2384,7384,731.225.600
21. Juli 202284,0185,0583,6784,5084,501.096.700
20. Juli 202283,2484,9983,1584,3484,341.480.300
19. Juli 202281,1884,2381,1884,0484,042.464.500
18. Juli 202280,6081,3879,8680,3180,311.453.300
15. Juli 202280,0780,4578,8980,0580,056.313.600
14. Juli 202278,1379,1877,0079,0879,081.911.800
13. Juli 202278,8081,0978,8079,3279,321.912.000
12. Juli 202279,3381,5079,1280,3280,321.669.600
11. Juli 202279,5680,2679,0779,2979,292.230.300
08. Juli 202282,5682,5680,4181,0781,071.515.600
07. Juli 202281,6783,4581,5082,2482,241.572.300
06. Juli 202281,8682,0680,4181,3281,321.234.500
05. Juli 202281,2081,9380,0381,8681,861.671.000
01. Juli 202282,2383,4181,3882,8982,891.129.100
30. Juni 202282,1883,5081,3082,3482,341.894.800
29. Juni 202283,3883,5782,1783,1383,131.245.700
28. Juni 202284,0585,5083,1383,2183,211.259.300
27. Juni 202284,7485,0283,2083,8283,821.468.000
24. Juni 202282,1884,5382,0384,2184,212.220.700
23. Juni 202283,7684,1280,7981,5881,581.969.800
22. Juni 202283,4884,2182,8383,5783,571.425.100
21. Juni 202283,9684,7082,6784,5184,511.359.700
17. Juni 202281,5282,4280,5681,9281,922.863.100
16. Juni 202284,5984,7681,0081,5781,571.793.500
15. Juni 202284,9986,9584,5885,8585,852.539.600
14. Juni 202283,5884,7883,0384,1684,161.700.800
13. Juni 202283,6584,5482,5582,9882,981.917.400
10. Juni 202286,9286,9584,9285,1085,101.739.600
09. Juni 202289,1189,8888,0088,0388,031.491.100
08. Juni 202288,6089,8488,1389,3889,382.977.200
07. Juni 202288,3489,3986,8788,9888,982.783.400
06. Juni 202289,0089,2988,4888,6488,641.674.500
03. Juni 202288,5188,7687,7688,2988,291.903.300
02. Juni 202289,0389,6087,6888,9588,951.690.900
01. Juni 202287,0688,8885,5088,5488,542.661.900
31. Mai 202285,4787,6084,3686,8486,843.783.300
27. Mai 202285,0785,8784,9285,6785,672.347.300
26. Mai 202284,0085,0583,7984,1484,142.069.800
25. Mai 202282,2883,8681,9683,5283,521.738.300
24. Mai 202281,5882,3980,5682,2482,241.631.400
23. Mai 202280,9582,8080,8681,8681,861.884.400
20. Mai 202281,4381,8478,1879,8179,811.663.300
19. Mai 202280,4482,4779,6881,4281,421.590.600
18. Mai 202284,7384,9081,0181,1781,172.467.700
17. Mai 202284,5185,3183,8085,1085,101.572.200
16. Mai 202284,0484,0481,9383,2883,281.558.800
13. Mai 202283,8084,7883,2683,7583,751.457.200
12. Mai 202282,4383,7281,9783,4983,491.168.000
11. Mai 202283,3584,6082,3382,6182,611.712.900
10. Mai 202286,6786,6883,2783,7583,751.691.000
09. Mai 202283,8085,9583,5385,3585,352.228.400
06. Mai 202285,0185,2882,8884,5084,501.405.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...