AptarGroup Inc (ATR)

ATR
🏛️ Vereinigte Staaten →
133.91
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:32 130.97 130.97 130.97 130.97 5.4K
09:33 130.96 130.96 130.96 130.96 7.9K
09:34 130.96 130.96 130.96 130.96 1.9K
09:41 131.56 131.82 131.56 131.82 0.3K
09:42 131.84 131.84 131.84 131.84 0.4K
09:49 131.92 131.92 131.92 131.92 0.3K
09:50 132.24 132.24 132.24 132.24 1.3K
10:00 132.00 132.20 132.00 132.20 0.7K
10:03 131.75 131.75 131.75 131.75 1.3K
10:08 131.69 131.85 131.59 131.85 7.1K
10:18 131.17 131.17 131.17 131.17 0.5K
10:19 131.21 131.21 131.21 131.21 1.1K
10:28 131.53 131.53 131.47 131.47 1.8K
10:30 131.54 131.54 131.54 131.54 0.7K
10:32 131.54 131.54 131.54 131.54 0.4K
10:34 131.46 131.46 131.46 131.46 0.3K
10:36 131.46 131.46 131.46 131.46 0.3K
10:37 131.39 131.39 131.39 131.39 0.2K
10:38 131.39 131.39 131.39 131.39 0.4K
10:45 131.56 131.56 131.56 131.56 0.4K
10:46 131.53 131.53 131.53 131.53 1.1K
10:51 131.72 131.72 131.56 131.56 0.6K
10:52 131.45 131.45 131.42 131.42 1.8K
10:55 131.52 131.52 131.52 131.52 0.6K
10:58 131.52 131.52 131.52 131.52 1.5K
11:02 131.52 131.52 131.38 131.38 0.6K
11:04 131.44 131.44 131.44 131.44 0.7K
11:11 131.51 131.74 131.51 131.74 2.8K
11:18 131.48 131.48 131.48 131.48 1.6K
11:19 131.45 131.45 131.44 131.44 0.8K
11:23 131.44 131.44 131.44 131.44 1.0K
11:24 131.57 131.57 131.57 131.57 1.1K
11:29 131.44 131.44 131.44 131.44 1.2K
11:33 131.50 131.50 131.50 131.50 0.2K
11:35 131.50 131.50 131.50 131.50 0.3K
11:37 131.50 131.50 131.50 131.50 0.5K
11:41 131.47 131.47 131.47 131.47 1.4K
11:44 131.75 131.75 131.75 131.75 0.9K
11:45 131.75 131.76 131.75 131.76 3.1K
11:54 131.67 131.67 131.67 131.67 0.6K
12:00 131.63 131.63 131.42 131.42 3.1K
12:13 131.33 131.33 131.33 131.32 1.3K
12:15 131.35 131.35 131.33 131.33 2.8K
12:21 131.48 131.48 131.48 131.48 2.0K
12:28 131.73 131.73 131.73 131.73 0.7K
12:30 131.77 131.77 131.77 131.76 1.8K
12:36 131.65 131.65 131.65 131.65 1.0K
12:37 131.71 131.71 131.71 131.71 1.4K
12:40 131.70 131.70 131.70 131.70 0.6K
12:45 131.71 131.71 131.71 131.71 0.5K
12:46 131.55 131.55 131.55 131.55 0.2K
12:47 131.63 131.63 131.63 131.63 0.8K
12:49 131.75 131.76 131.75 131.76 1.1K
12:50 131.76 131.76 131.76 131.76 0.2K
12:51 131.69 131.69 131.69 131.69 0.7K
12:52 131.67 131.77 131.67 131.76 0.7K
12:54 131.77 131.87 131.77 131.87 1.0K
12:55 131.87 131.87 131.87 131.87 0.9K
12:56 131.91 131.91 131.91 131.91 0.3K
12:57 131.88 131.88 131.88 131.88 0.7K
12:59 131.88 131.98 131.88 131.96 2.4K
13:01 132.03 132.03 132.03 132.03 0.3K
13:03 131.95 131.95 131.95 131.95 2.5K
13:11 131.82 131.82 131.82 131.82 0.2K
13:12 131.82 131.82 131.82 131.82 0.2K
13:14 131.79 131.79 131.79 131.79 5.9K
13:19 131.85 131.88 131.85 131.88 2.0K
13:21 131.92 131.92 131.92 131.92 0.3K
13:23 131.83 131.83 131.83 131.83 0.3K
13:24 131.77 131.77 131.77 131.77 0.3K
13:27 131.89 131.89 131.89 131.89 0.7K
13:29 131.91 131.91 131.84 131.91 1.0K
13:30 131.98 131.98 131.98 131.98 0.5K
13:31 131.84 131.84 131.84 131.84 2.7K
13:35 131.70 131.70 131.70 131.70 0.6K
13:39 131.69 131.69 131.69 131.69 0.7K
13:41 131.76 131.76 131.76 131.76 1.3K
13:42 131.87 131.87 131.77 131.85 2.4K
13:48 131.95 131.95 131.95 131.95 0.2K
13:49 131.95 131.95 131.95 131.95 0.2K
13:51 131.86 131.86 131.86 131.86 1.6K
13:52 131.71 131.71 131.71 131.71 0.6K
13:55 131.80 131.80 131.80 131.80 0.2K
13:57 131.81 131.81 131.81 131.81 0.2K
13:58 131.81 131.81 131.81 131.81 0.2K
13:59 131.81 132.02 131.81 132.02 1.0K
14:00 131.74 131.74 131.74 131.74 1.4K
14:02 131.78 131.83 131.78 131.82 2.0K
14:04 131.83 131.83 131.75 131.75 1.9K
14:07 131.76 131.76 131.76 131.76 0.9K
14:10 131.67 131.75 131.67 131.75 2.5K
14:11 131.75 131.75 131.75 131.75 0.8K
14:12 131.84 131.84 131.84 131.84 0.4K
14:14 131.74 131.81 131.74 131.81 0.5K
14:15 131.81 131.84 131.81 131.84 0.8K
14:16 131.85 131.85 131.85 131.85 0.9K
14:17 131.75 131.75 131.75 131.75 0.2K
14:18 131.90 131.94 131.90 131.94 1.2K
14:20 131.90 131.90 131.90 131.90 1.1K
14:24 131.90 131.90 131.90 131.90 1.0K
14:25 131.93 131.93 131.92 131.92 0.8K
14:26 131.92 131.92 131.92 131.92 0.2K
14:28 131.92 131.92 131.92 131.92 0.1K
14:29 131.92 131.92 131.92 131.92 0.6K
14:31 131.92 131.92 131.92 131.92 0.5K
14:34 131.93 131.93 131.93 131.93 0.3K
14:36 131.93 131.93 131.90 131.90 2.9K
14:37 131.90 131.90 131.90 131.90 0.2K
14:38 131.85 131.85 131.85 131.85 0.5K
14:39 131.90 131.90 131.90 131.90 0.3K
14:40 131.90 131.90 131.90 131.90 0.2K
14:41 131.94 131.98 131.94 131.98 2.9K
14:42 131.98 131.98 131.98 131.98 0.3K
14:43 131.98 131.98 131.98 131.98 0.8K
14:45 131.94 131.94 131.91 131.91 2.5K
14:46 131.87 131.87 131.87 131.87 1.0K
14:48 131.91 131.91 131.91 131.91 0.4K
14:49 131.91 131.91 131.91 131.91 0.9K
14:50 131.92 131.94 131.92 131.94 1.7K
14:51 132.06 132.06 132.06 132.06 1.2K
14:53 132.07 132.07 132.07 132.07 0.6K
14:54 132.03 132.03 132.03 132.03 0.2K
14:55 132.03 132.12 132.03 132.12 2.3K
14:59 132.14 132.14 132.14 132.14 0.4K
15:00 132.10 132.10 132.10 132.10 0.6K
15:01 132.10 132.10 132.10 132.10 0.3K
15:03 132.09 132.09 132.09 132.09 1.6K
15:04 132.07 132.07 132.07 132.07 0.6K
15:05 132.06 132.06 132.06 132.06 0.5K
15:06 132.12 132.19 132.11 132.19 4.0K
15:07 132.19 132.19 132.19 132.19 1.5K
15:11 132.09 132.09 132.09 132.09 0.8K
15:13 132.09 132.09 132.09 132.09 1.1K
15:18 132.08 132.08 132.08 132.07 0.2K
15:19 132.08 132.08 132.08 132.07 1.7K
15:22 132.04 132.08 132.04 132.04 0.6K
15:23 132.10 132.10 132.05 132.07 4.5K
15:24 132.07 132.07 132.07 132.07 0.6K
15:25 132.12 132.12 132.12 132.12 1.1K
15:26 132.07 132.07 132.07 132.07 0.1K
15:27 132.00 132.05 132.00 132.05 3.3K
15:29 132.08 132.08 132.08 132.08 0.3K
15:30 132.10 132.10 132.10 132.10 1.0K
15:31 132.08 132.12 132.08 132.12 1.2K
15:32 132.05 132.05 132.05 132.05 1.4K
15:33 132.26 132.26 132.26 132.26 3.2K
15:38 132.28 132.28 132.28 132.28 1.2K
15:39 132.25 132.32 132.25 132.32 3.4K
15:40 132.27 132.27 132.27 132.27 1.0K
15:43 132.32 132.32 132.26 132.26 0.6K
15:44 132.26 132.26 132.26 132.26 0.4K
15:45 132.26 132.26 132.26 132.26 1.3K
15:47 132.26 132.26 132.19 132.19 3.2K
15:48 132.23 132.23 132.23 132.23 1.6K
15:49 132.23 132.33 132.23 132.33 2.8K
15:50 132.36 132.36 132.36 132.36 0.9K
15:51 132.36 132.37 132.30 132.30 4.2K
15:52 132.30 132.30 132.30 132.30 0.6K
15:53 132.36 132.36 132.31 132.31 0.7K
15:54 132.23 132.25 132.19 132.19 4.3K
15:55 132.22 132.22 132.04 132.12 7.0K
15:56 132.11 132.17 132.01 132.01 3.3K
15:57 132.05 132.28 132.05 132.28 6.4K
15:58 132.28 132.39 132.28 132.39 4.8K
15:59 132.39 132.40 132.30 132.29 53.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 133.24 134.36 132.49 133.91 0.2M
2025-09-30 131.71 133.73 131.90 133.66 0.3M
2025-09-29 132.40 132.67 131.36 132.27 0.5M
2025-09-26 131.33 132.43 130.96 132.29 0.3M
2025-09-25 131.50 132.52 130.27 130.82 0.4M
2025-09-24 132.00 133.31 131.34 131.50 0.4M
2025-09-23 133.01 133.95 131.97 132.02 0.3M
2025-09-22 134.12 134.94 132.67 132.72 0.4M
2025-09-19 134.66 135.10 133.34 134.44 0.9M
2025-09-18 134.90 135.51 134.07 134.50 0.3M
2025-09-17 135.42 137.07 134.19 134.65 0.4M
2025-09-16 134.79 135.42 134.10 135.21 0.5M
2025-09-15 135.97 136.17 134.63 134.85 0.3M
2025-09-12 136.62 137.05 135.22 135.23 0.3M
2025-09-11 136.75 138.28 135.87 137.10 0.5M
2025-09-10 136.13 137.46 134.85 136.25 0.7M
2025-09-09 138.26 139.48 135.10 137.05 0.6M
2025-09-08 138.59 140.00 137.68 138.30 0.6M
2025-09-05 139.02 140.82 137.63 138.62 0.4M
2025-09-04 136.35 138.48 135.05 138.46 0.4M
2025-09-03 136.08 136.18 134.44 135.22 0.4M
2025-09-02 137.42 138.53 136.17 136.41 0.3M
2025-08-29 139.17 139.87 138.35 139.27 0.4M
2025-08-28 140.17 140.17 137.40 138.89 0.3M
2025-08-27 139.09 140.57 139.03 139.44 0.7M
2025-08-26 139.07 140.16 138.02 139.71 0.4M
2025-08-25 140.97 141.61 138.96 139.56 0.2M
2025-08-22 141.26 143.33 141.19 141.43 0.4M
2025-08-21 140.63 141.90 140.24 140.64 0.3M
2025-08-20 139.91 141.25 139.26 141.18 0.5M
2025-08-19 138.27 140.52 138.27 139.59 0.3M
2025-08-18 138.89 139.57 137.35 137.89 0.5M
2025-08-15 138.36 138.95 137.87 138.72 0.8M
2025-08-14 140.19 140.19 136.44 138.34 0.9M
2025-08-13 139.69 141.44 139.25 141.43 0.7M
2025-08-12 140.22 141.09 139.23 139.48 0.3M
2025-08-11 141.33 141.62 139.20 139.87 0.3M
2025-08-08 140.69 142.05 140.58 140.75 0.4M
2025-08-07 139.80 141.49 138.91 140.49 0.6M
2025-08-06 140.31 140.76 137.55 138.54 0.5M
2025-08-05 139.34 141.07 137.69 140.22 0.5M
2025-08-04 143.12 143.12 137.08 139.13 0.8M
2025-08-01 156.97 158.12 141.09 141.35 1.0M
2025-07-31 155.78 157.35 155.18 157.14 0.7M
2025-07-30 158.80 158.93 154.92 156.79 0.6M
2025-07-29 159.05 159.60 157.22 158.82 0.4M
2025-07-28 161.20 161.98 158.16 158.70 0.3M
2025-07-25 162.05 163.09 160.78 160.99 0.3M
2025-07-24 160.96 164.28 159.79 161.82 0.4M
2025-07-23 160.07 161.85 159.14 161.66 0.5M
2025-07-22 156.11 159.36 155.23 159.17 0.4M
2025-07-21 156.42 156.67 155.24 155.45 0.2M
2025-07-18 156.85 157.21 154.92 156.38 0.2M
2025-07-17 154.74 156.41 154.51 156.03 0.4M
2025-07-16 153.92 155.61 153.55 154.98 0.3M
2025-07-15 157.74 158.00 154.07 154.16 0.3M
2025-07-14 157.14 158.94 156.69 157.56 0.3M
2025-07-11 158.56 158.56 156.63 157.90 0.3M
2025-07-10 159.19 160.36 158.33 158.33 0.4M
2025-07-09 159.93 160.01 158.10 159.73 0.3M
2025-07-08 160.90 162.58 159.86 160.05 0.3M
2025-07-07 160.95 162.37 160.55 160.96 0.3M
2025-07-03 160.60 161.36 159.82 161.04 0.2M
2025-07-02 159.02 160.53 158.65 160.32 0.3M
2025-07-01 156.43 159.80 155.96 159.01 0.3M
2025-06-30 156.03 156.50 154.61 156.43 0.3M
2025-06-27 154.66 156.11 154.23 155.82 0.6M
2025-06-26 154.53 155.58 153.12 154.48 0.7M
2025-06-25 153.86 154.53 152.77 153.93 0.3M
2025-06-24 154.57 154.57 153.18 153.87 0.2M
2025-06-23 149.49 153.94 149.49 153.79 0.4M
2025-06-20 150.29 150.77 148.99 150.30 0.6M
2025-06-18 149.12 150.73 149.12 149.70 0.4M
2025-06-17 150.66 151.27 149.13 149.45 0.4M
2025-06-16 151.24 152.90 151.12 151.69 0.3M
2025-06-13 153.00 153.72 150.73 151.16 0.4M
2025-06-12 151.41 154.62 151.41 154.35 0.3M
2025-06-11 153.00 153.59 151.60 151.92 0.4M
2025-06-10 152.16 153.00 150.86 152.53 0.3M
2025-06-09 152.71 153.18 151.36 151.60 0.4M
2025-06-06 154.37 154.48 152.21 153.31 0.3M
2025-06-05 151.58 153.34 149.05 152.49 0.5M
2025-06-04 156.49 156.52 150.29 150.41 0.8M
2025-06-03 156.18 157.44 156.00 156.26 0.4M
2025-06-02 157.54 159.07 155.26 156.91 0.3M
2025-05-30 158.24 158.78 156.54 158.40 0.3M
2025-05-29 157.83 158.67 156.82 158.33 0.2M
2025-05-28 158.16 158.84 157.26 157.40 0.4M
2025-05-27 157.03 158.44 156.69 158.16 0.4M
2025-05-23 155.12 156.18 154.26 155.94 0.3M
2025-05-22 156.36 157.27 155.56 156.65 0.3M
2025-05-21 156.86 157.65 155.83 156.45 0.3M
2025-05-20 160.26 160.26 157.91 158.53 0.4M
2025-05-19 156.36 158.34 156.31 158.08 0.2M
2025-05-16 155.18 157.15 154.59 157.01 0.3M
2025-05-15 152.35 155.48 152.35 154.95 0.3M
2025-05-14 153.62 153.62 150.97 152.48 0.4M
2025-05-13 156.31 156.31 153.20 153.64 0.3M
2025-05-12 155.79 156.59 153.70 155.52 0.4M
2025-05-09 153.91 154.30 152.94 153.32 0.2M
2025-05-08 151.79 154.58 151.24 153.36 0.3M
2025-05-07 151.88 153.15 150.62 151.39 0.3M
2025-05-06 150.25 152.04 149.42 150.92 0.3M
2025-05-05 151.43 153.22 150.88 151.48 0.3M
2025-05-02 152.99 153.00 147.79 152.00 0.4M
2025-05-01 148.45 150.53 146.96 148.28 0.4M
2025-04-30 149.07 149.99 147.21 149.95 0.6M
2025-04-29 149.76 151.98 149.01 150.30 0.4M
2025-04-28 149.80 151.03 148.28 149.70 0.2M
2025-04-25 150.85 153.00 147.57 149.06 0.2M
2025-04-24 147.93 152.00 145.46 151.46 0.4M
2025-04-23 147.87 149.32 147.22 148.05 0.5M
2025-04-22 144.50 146.82 143.59 146.02 0.2M
2025-04-21 143.30 144.05 141.10 142.58 0.3M
2025-04-17 145.40 145.77 140.71 143.83 0.4M
2025-04-16 144.06 145.82 142.58 145.00 0.3M
2025-04-15 146.10 146.54 143.77 143.94 0.3M
2025-04-14 145.80 146.40 143.79 145.79 0.2M
2025-04-11 140.87 144.71 139.74 144.11 0.2M
2025-04-10 140.00 143.37 137.57 140.76 0.3M
2025-04-09 133.18 144.42 131.32 143.75 0.5M
2025-04-08 137.38 139.31 131.28 133.66 0.5M
2025-04-07 136.34 142.12 130.85 134.65 0.6M
2025-04-04 145.22 147.96 140.04 140.18 0.5M
2025-04-03 146.76 150.05 146.46 148.67 0.4M
2025-04-02 148.00 151.13 148.00 150.53 0.2M
2025-04-01 148.88 150.03 147.38 149.10 0.2M
2025-03-31 146.58 149.09 146.10 148.38 0.4M
2025-03-28 149.29 150.00 145.76 146.93 0.2M
2025-03-27 148.28 149.89 147.03 149.35 0.3M
2025-03-26 147.05 148.70 146.30 148.56 0.6M
2025-03-25 148.49 149.23 145.93 147.21 0.3M
2025-03-24 145.75 148.18 144.91 147.99 0.5M
2025-03-21 144.00 145.46 142.36 144.82 0.6M
2025-03-20 146.13 147.42 143.73 145.20 0.3M
2025-03-19 146.34 147.46 145.47 146.98 0.3M
2025-03-18 147.39 147.53 145.78 146.30 0.2M
2025-03-17 146.51 148.00 145.86 147.84 0.2M
2025-03-14 145.23 146.89 144.54 146.66 0.2M
2025-03-13 146.41 147.20 143.76 144.76 0.2M
2025-03-12 148.24 148.24 145.56 146.03 0.3M
2025-03-11 150.34 150.56 147.27 147.89 0.3M
2025-03-10 152.07 154.00 150.24 150.57 0.4M
2025-03-07 150.51 153.36 149.18 152.78 0.5M
2025-03-06 147.56 151.50 147.06 151.15 0.5M
2025-03-05 146.05 148.85 146.05 148.44 0.4M
2025-03-04 145.54 147.95 145.14 145.94 0.5M
2025-03-03 146.97 148.84 145.69 146.59 0.4M
2025-02-28 146.16 146.95 144.63 146.75 0.3M
2025-02-27 146.23 147.18 145.36 145.63 0.3M
2025-02-26 146.65 149.18 146.62 146.64 0.7M
2025-02-25 145.88 148.33 145.72 147.71 0.3M
2025-02-24 146.18 147.29 144.36 145.61 0.4M
2025-02-21 147.03 147.39 145.20 146.34 0.5M
2025-02-20 146.97 147.42 145.92 146.68 0.3M
2025-02-19 146.14 147.49 145.61 147.04 0.3M
2025-02-18 144.79 147.30 143.90 146.90 0.5M
2025-02-14 143.69 145.31 142.72 144.79 0.5M
2025-02-13 142.75 143.78 141.46 142.77 0.7M
2025-02-12 140.97 143.49 139.93 141.70 0.4M
2025-02-11 142.27 143.07 140.26 142.29 0.4M
2025-02-10 144.26 144.61 140.90 143.28 0.6M
2025-02-07 157.62 157.90 142.04 143.18 1.2M
2025-02-06 159.84 159.84 155.37 156.45 0.4M
2025-02-05 158.28 159.66 157.78 158.32 0.3M
2025-02-04 156.09 158.46 156.09 157.70 0.3M
2025-02-03 154.58 156.75 154.14 155.98 0.4M
2025-01-31 157.90 159.39 156.76 157.15 0.8M
2025-01-30 157.82 158.68 156.58 158.13 0.3M
2025-01-29 158.78 158.82 156.62 157.11 0.3M
2025-01-28 157.57 160.35 157.57 158.42 0.2M
2025-01-27 158.25 158.92 156.65 158.46 0.3M
2025-01-24 159.65 160.47 157.22 158.30 0.3M
2025-01-23 158.46 159.81 157.73 159.62 0.1M
2025-01-22 159.34 160.75 158.34 159.07 0.3M
2025-01-21 156.72 160.26 156.72 159.83 0.3M
2025-01-17 156.97 157.95 155.68 156.09 0.2M
2025-01-16 155.89 157.17 155.31 156.41 0.3M
2025-01-15 156.12 156.92 154.17 155.56 0.2M
2025-01-14 154.81 155.45 153.48 154.61 0.2M
2025-01-13 152.93 154.70 152.93 153.89 0.3M
2025-01-10 152.72 154.30 152.58 153.45 0.4M
2025-01-08 152.89 154.26 152.09 154.15 0.2M
2025-01-07 155.92 156.06 152.60 153.43 0.4M
2025-01-06 154.00 154.64 151.44 152.92 0.4M
2025-01-03 154.04 155.72 152.87 155.50 0.3M
2025-01-02 157.65 158.11 153.45 154.16 0.2M