Börse:
33,200€
-1,19%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
33,000€
Ask:
33,400€
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 33,50 | 33,60 | 33,20 | 33,20 | -1,19% | - |
| 20.05.2022 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | - |
| 19.05.2022 | 33,60 | 33,60 | 33,40 | 33,60 | -3,45% | 575,00 |
| 18.05.2022 | 34,40 | 34,80 | 34,40 | 34,80 | 0,58% | - |
| 17.05.2022 | 33,80 | 34,60 | 33,80 | 34,60 | 4,22% | - |
| 16.05.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 13.05.2022 | 32,80 | 33,80 | 32,80 | 33,80 | 4,32% | - |
| 12.05.2022 | 32,20 | 32,40 | 32,20 | 32,40 | -1,22% | - |
| 11.05.2022 | 31,80 | 32,80 | 31,80 | 32,80 | 2,50% | - |
| 10.05.2022 | 31,60 | 32,00 | 31,60 | 32,00 | 0,00% | - |
| 09.05.2022 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 06.05.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 05.05.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 04.05.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 03.05.2022 | 31,80 | 32,60 | 31,80 | 32,60 | -1,21% | - |
| 02.05.2022 | 32,20 | 33,00 | 32,20 | 33,00 | -0,60% | - |
| 29.04.2022 | 31,60 | 33,20 | 31,60 | 33,20 | 2,47% | - |
| 28.04.2022 | 32,80 | 32,80 | 32,40 | 32,40 | 0,00% | - |
| 27.04.2022 | 31,20 | 32,40 | 31,20 | 32,40 | 1,25% | - |
| 26.04.2022 | 31,60 | 32,00 | 31,60 | 32,00 | -0,62% | - |
| 22.04.2022 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 21.04.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 20.04.2022 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 19.04.2022 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 14.04.2022 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 13.04.2022 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 12.04.2022 | 31,40 | 32,20 | 31,40 | 32,20 | 2,55% | - |
| 11.04.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 08.04.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 07.04.2022 | 31,60 | 31,60 | 31,20 | 31,20 | -4,88% | - |
| 06.04.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 05.04.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 04.04.2022 | 33,80 | 33,80 | 33,60 | 33,60 | -2,33% | - |
| 01.04.2022 | 33,80 | 34,40 | 33,80 | 34,40 | 2,38% | - |
| 31.03.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 30.03.2022 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | - |
| 29.03.2022 | 34,20 | 34,60 | 34,20 | 34,60 | 2,37% | 575,00 |
| 28.03.2022 | 32,60 | 33,80 | 32,60 | 33,80 | 1,81% | - |
| 25.03.2022 | 36,40 | 36,40 | 33,20 | 33,20 | -8,79% | - |
| 24.03.2022 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | - |
| 23.03.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 22.03.2022 | 35,40 | 36,00 | 35,40 | 36,00 | 1,12% | - |
| 21.03.2022 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 18.03.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 17.03.2022 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 16.03.2022 | 35,00 | 36,40 | 35,00 | 36,40 | 4,00% | - |
| 15.03.2022 | 35,40 | 35,40 | 35,00 | 35,00 | -5,41% | - |
| 14.03.2022 | 34,80 | 37,00 | 34,80 | 37,00 | 7,56% | - |
| 11.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 10.03.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 09.03.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 08.03.2022 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | - |
| 07.03.2022 | 34,40 | 34,40 | 33,00 | 33,00 | -6,25% | 150,00 |
| 04.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 03.03.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 02.03.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -5,56% | - |
| 01.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 28.02.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 25.02.2022 | 34,60 | 35,00 | 34,60 | 35,00 | 2,94% | - |
| 24.02.2022 | 33,80 | 34,00 | 33,80 | 34,00 | -4,49% | - |
| 23.02.2022 | 35,80 | 35,80 | 35,60 | 35,60 | -1,66% | 45,00 |
| 22.02.2022 | 35,80 | 36,20 | 35,80 | 36,20 | -2,16% | - |
| 21.02.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 80,00 |
| 18.02.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 17.02.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 16.02.2022 | 34,60 | 36,00 | 34,60 | 36,00 | 4,65% | - |
| 15.02.2022 | 32,20 | 34,40 | 32,20 | 34,40 | 5,52% | 40,00 |
| 14.02.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 25,00 |
| 11.02.2022 | 32,00 | 32,60 | 32,00 | 32,60 | 0,00% | - |
| 10.02.2022 | 32,40 | 32,60 | 32,40 | 32,60 | 1,88% | - |
| 09.02.2022 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 08.02.2022 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 07.02.2022 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 04.02.2022 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 03.02.2022 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 02.02.2022 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 01.02.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 31.01.2022 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 28.01.2022 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 27.01.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 26.01.2022 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 25.01.2022 | 31,00 | 31,40 | 30,80 | 31,40 | 1,95% | - |
| 24.01.2022 | 31,20 | 31,20 | 30,80 | 30,80 | -3,14% | - |
| 21.01.2022 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 20.01.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.01.2022 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | - |
| 18.01.2022 | 33,60 | 33,60 | 32,40 | 33,60 | -1,75% | 1.000,00 |
| 17.01.2022 | 33,20 | 34,20 | 33,20 | 34,20 | 2,40% | 900,00 |
| 14.01.2022 | 33,00 | 33,60 | 33,00 | 33,40 | 1,21% | 100,00 |
| 13.01.2022 | 32,60 | 33,00 | 32,60 | 33,00 | 2,48% | - |
| 12.01.2022 | 31,40 | 32,20 | 31,40 | 32,20 | 1,90% | 36,00 |
| 11.01.2022 | 31,00 | 31,60 | 31,00 | 31,60 | 0,64% | 150,00 |
| 10.01.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 07.01.2022 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 06.01.2022 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | 100,00 |
| 05.01.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 04.01.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 03.01.2022 | 30,60 | 31,20 | 30,60 | 31,20 | 1,30% | 312,00 |
| 30.12.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 29.12.2021 | 29,80 | 30,80 | 29,80 | 30,80 | 2,67% | - |