Holen Sie sich die Stockscreener-App
46.01
1.31%
-0.61
Handel nachbörslich:
46.01
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sonoco Products Co-Aktien (SON) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $46.33 | $45.27 | $1.06 | 731,174.0 | -1.31% |
| 2025-08-13 | $46.63 | $45.26 | $1.37 | 638,365.0 | +2.76% |
| 2025-08-12 | $45.73 | $45.05 | $0.6845 | 599,572.0 | +0.80% |
| 2025-08-11 | $45.63 | $44.62 | $1.02 | 569,300.0 | -0.92% |
| 2025-08-08 | $45.61 | $45.01 | $0.60 | 520,621.0 | -1.09% |
| 2025-08-07 | $46.05 | $45.27 | $0.7816 | 826,086.0 | +1.21% |
| 2025-08-06 | $45.41 | $44.70 | $0.71 | 688,335.0 | +1.16% |
| 2025-08-05 | $45.16 | $44.33 | $0.835 | 625,437.0 | +0.20% |
| 2025-08-04 | $44.85 | $44.09 | $0.765 | 603,851.0 | +1.20% |
| 2025-08-01 | $45.23 | $43.87 | $1.36 | 1,660,750.0 | -1.84% |
| 2025-07-31 | $45.56 | $44.69 | $0.87 | 2,313,918.0 | -1.66% |
| 2025-07-30 | $47.11 | $45.60 | $1.51 | 1,058,642.0 | -3.13% |
| 2025-07-29 | $48.08 | $47.16 | $0.92 | 1,066,567.0 | -0.82% |
| 2025-07-28 | $48.27 | $47.40 | $0.87 | 1,033,775.0 | -1.30% |
| 2025-07-25 | $49.00 | $47.78 | $1.22 | 1,163,778.0 | -0.51% |
| 2025-07-24 | $50.09 | $47.35 | $2.74 | 2,386,669.0 | -0.21% |
| 2025-07-23 | $48.77 | $48.37 | $0.405 | 1,025,051.0 | +2.16% |
| 2025-07-22 | $47.73 | $45.73 | $2.01 | 1,099,752.0 | +3.52% |
| 2025-07-21 | $46.38 | $45.88 | $0.50 | 1,007,644.0 | +0.35% |
| 2025-07-18 | $46.40 | $45.59 | $0.8124 | 578,403.0 | -0.82% |
| 2025-07-17 | $46.34 | $45.58 | $0.755 | 630,531.0 | +1.27% |
| 2025-07-16 | $45.79 | $45.10 | $0.69 | 667,935.0 | +0.84% |
Sonoco Products Co-Aktien (SON) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sonoco Products Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SON-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sonoco Products Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sonoco Products Co-Aktien (SON) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $46.63 | $43.87 | $2.76 | 8,194,665.0 | +2.09% |
| 2025-07 | $50.09 | $43.54 | $6.55 | 23,273,927.0 | +3.47% |
| 2025-06 | $46.34 | $42.95 | $3.39 | 15,225,181.0 | -4.35% |
| 2025-05 | $46.83 | $40.50 | $6.33 | 16,197,489.0 | +11.07% |
| 2025-04 | $48.01 | $39.46 | $8.55 | 19,125,915.0 | -13.21% |
| 2025-03 | $48.81 | $44.60 | $4.21 | 16,827,330.0 | -1.21% |
| 2025-02 | $48.72 | $44.35 | $4.36 | 16,586,491.0 | +0.38% |
| 2025-01 | $49.68 | $45.93 | $3.75 | 14,388,201.0 | -2.48% |
Sonoco Products Co-Aktien (SON) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.77 | $48.25 | $4.52 | 14,000,602.0 | -6.32% |
| 2024-11 | $52.64 | $48.90 | $3.74 | 12,188,233.0 | -1.22% |
| 2024-10 | $55.33 | $52.05 | $3.28 | 12,313,971.0 | -3.86% |
| 2024-09 | $56.66 | $52.77 | $3.89 | 15,808,633.0 | -3.43% |
| 2024-08 | $56.77 | $48.50 | $8.27 | 16,196,594.0 | +4.91% |
| 2024-07 | $54.90 | $48.22 | $6.68 | 15,477,945.0 | +6.31% |
| 2024-06 | $61.73 | $50.51 | $11.22 | 18,203,211.0 | -17.35% |
| 2024-05 | $61.63 | $55.29 | $6.34 | 12,719,777.0 | +9.49% |
| 2024-04 | $58.38 | $55.61 | $2.77 | 8,285,055.0 | -3.09% |
| 2024-03 | $58.30 | $55.86 | $2.44 | 9,192,011.0 | +2.05% |
| 2024-02 | $58.64 | $54.63 | $4.01 | 9,080,874.0 | -0.39% |
| 2024-01 | $58.92 | $55.57 | $3.35 | 8,619,145.0 | +1.84% |
Sonoco Products Co-Aktien (SON) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $57.80 | $53.35 | $4.45 | 9,008,605.0 | +1.29% |
| 2023-11 | $55.78 | $52.86 | $2.92 | 8,411,735.0 | +6.47% |
| 2023-10 | $54.71 | $49.98 | $4.73 | 10,305,042.0 | -4.67% |
| 2023-09 | $57.92 | $53.04 | $4.88 | 8,193,315.0 | -5.40% |
| 2023-08 | $60.98 | $55.26 | $5.72 | 10,028,464.0 | -2.03% |
| 2023-07 | $59.88 | $56.00 | $3.88 | 15,055,941.0 | -0.64% |
| 2023-06 | $63.74 | $56.80 | $6.94 | 12,340,326.0 | -1.40% |
| 2023-05 | $62.34 | $58.22 | $4.12 | 10,678,317.0 | -1.25% |
| 2023-04 | $63.23 | $58.65 | $4.58 | 7,014,919.0 | -0.62% |
| 2023-03 | $61.03 | $53.78 | $7.25 | 11,950,576.0 | +3.28% |
| 2023-02 | $62.29 | $57.32 | $4.97 | 8,627,157.0 | -3.35% |
| 2023-01 | $61.67 | $58.25 | $3.42 | 8,402,888.0 | +0.66% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):