Holen Sie sich die Stockscreener-App
113.48
4.20%
4.57
Vorhandelsmarkt:
114.00
0.52
+0.46%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Paccar Inc-Aktien (PCAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $114.1 | $108.4 | $5.67 | 4,040,828.0 | +4.20% |
| 2025-12-09 | $110.0 | $108.5 | $1.47 | 2,981,534.0 | -0.74% |
| 2025-12-08 | $111.4 | $109.3 | $2.12 | 4,451,095.0 | -0.55% |
| 2025-12-05 | $110.6 | $108.1 | $2.57 | 3,093,722.0 | +1.63% |
| 2025-12-04 | $110.3 | $108.3 | $1.94 | 3,365,968.0 | +0.02% |
| 2025-12-03 | $109.3 | $104.8 | $4.48 | 3,706,494.0 | +2.50% |
| 2025-12-02 | $106.2 | $103.7 | $2.51 | 3,057,046.0 | +1.85% |
| 2025-12-01 | $105.8 | $103.7 | $2.05 | 3,385,172.0 | -1.38% |
| 2025-11-28 | $105.8 | $104.4 | $1.34 | 1,038,609.0 | +0.45% |
| 2025-11-26 | $105.7 | $104.1 | $1.55 | 2,205,316.0 | +0.03% |
| 2025-11-25 | $105.4 | $102.5 | $2.90 | 3,213,332.0 | +2.40% |
| 2025-11-24 | $104.2 | $102.3 | $1.88 | 4,056,991.0 | -0.51% |
| 2025-11-21 | $103.6 | $98.08 | $5.48 | 5,634,688.0 | +5.52% |
| 2025-11-20 | $99.50 | $97.05 | $2.45 | 4,072,615.0 | +1.15% |
| 2025-11-19 | $97.88 | $96.20 | $1.67 | 2,867,897.0 | -0.53% |
| 2025-11-18 | $98.35 | $94.00 | $4.35 | 4,982,877.0 | +3.03% |
| 2025-11-17 | $96.27 | $93.86 | $2.41 | 2,700,496.0 | -1.51% |
| 2025-11-14 | $96.55 | $94.98 | $1.57 | 2,927,425.0 | -0.99% |
| 2025-11-13 | $98.94 | $96.44 | $2.50 | 2,402,877.0 | -1.95% |
| 2025-11-12 | $99.97 | $97.57 | $2.40 | 1,855,780.0 | +0.46% |
| 2025-11-11 | $99.59 | $97.89 | $1.70 | 2,891,214.0 | -0.97% |
Paccar Inc-Aktien (PCAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Paccar Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PCAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Paccar Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Paccar Inc-Aktien (PCAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $114.1 | $103.7 | $10.37 | 32,122,687.0 | +7.65% |
| 2025-11 | $105.8 | $93.86 | $11.89 | 60,075,266.0 | +7.13% |
| 2025-10 | $102.4 | $92.25 | $10.17 | 65,870,752.0 | +0.08% |
| 2025-09 | $103.8 | $95.33 | $8.52 | 63,490,937.0 | -1.66% |
| 2025-08 | $103.0 | $95.70 | $7.25 | 45,750,128.0 | +1.24% |
| 2025-07 | $102.2 | $92.47 | $9.76 | 73,571,019.0 | +3.89% |
| 2025-06 | $96.25 | $90.05 | $6.20 | 48,808,951.0 | +1.29% |
| 2025-05 | $97.33 | $88.34 | $8.99 | 54,404,689.0 | +4.04% |
| 2025-04 | $99.25 | $84.65 | $14.60 | 81,432,743.0 | -7.35% |
| 2025-03 | $115.4 | $95.86 | $19.57 | 62,621,777.0 | -9.20% |
| 2025-02 | $111.2 | $102.1 | $9.12 | 42,313,980.0 | -3.28% |
| 2025-01 | $112.7 | $102.8 | $9.98 | 44,815,410.0 | +6.59% |
Paccar Inc-Aktien (PCAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $118.8 | $102.6 | $16.17 | 38,256,495.0 | -11.44% |
| 2024-11 | $117.8 | $102.9 | $14.89 | 43,999,730.0 | +12.20% |
| 2024-10 | $110.7 | $97.00 | $13.66 | 58,413,188.0 | +5.67% |
| 2024-09 | $100.3 | $91.48 | $8.87 | 49,510,360.0 | +2.60% |
| 2024-08 | $99.47 | $90.04 | $9.43 | 55,178,488.0 | -2.51% |
| 2024-07 | $113.2 | $93.85 | $19.36 | 68,340,693.0 | -4.16% |
| 2024-06 | $110.3 | $101.8 | $8.49 | 55,807,759.0 | -4.24% |
| 2024-05 | $110.6 | $104.4 | $6.16 | 54,762,496.0 | +1.31% |
| 2024-04 | $124.4 | $104.2 | $20.16 | 56,397,707.0 | -14.35% |
| 2024-03 | $125.5 | $111.2 | $14.33 | 48,103,380.0 | +11.72% |
| 2024-02 | $112.7 | $100.6 | $12.12 | 39,819,752.0 | +10.46% |
| 2024-01 | $103.4 | $92.69 | $10.72 | 53,170,512.0 | +2.81% |
Paccar Inc-Aktien (PCAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $98.47 | $91.73 | $6.74 | 44,530,910.0 | +6.35% |
| 2023-11 | $92.20 | $80.94 | $11.26 | 39,992,801.0 | +11.26% |
| 2023-10 | $87.92 | $81.30 | $6.62 | 56,155,366.0 | -2.93% |
| 2023-09 | $87.00 | $81.58 | $5.42 | 42,670,461.0 | +3.32% |
| 2023-08 | $87.22 | $81.46 | $5.76 | 45,154,680.0 | -4.46% |
| 2023-07 | $90.05 | $80.91 | $9.14 | 63,124,041.0 | +2.96% |
| 2023-06 | $85.18 | $68.40 | $16.78 | 46,203,841.0 | +21.62% |
| 2023-05 | $75.70 | $68.54 | $7.16 | 53,701,396.0 | -7.91% |
| 2023-04 | $75.73 | $67.48 | $8.25 | 65,695,041.0 | +2.04% |
| 2023-03 | $76.72 | $68.22 | $8.50 | 74,282,728.0 | +1.39% |
| 2023-02 | $76.12 | $71.28 | $4.84 | 53,240,474.5 | -0.92% |
| 2023-01 | $75.26 | $64.64 | $10.62 | 76,066,675.5 | +10.45% |
4.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):