Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,31 | 27,61 | 27,27 | 27,35 | -1,76% | - |
| 25.02.2021 | 28,17 | 28,18 | 27,47 | 27,84 | -2,71% | - |
| 24.02.2021 | 28,68 | 28,68 | 28,61 | 28,62 | 0,46% | - |
| 23.02.2021 | 28,58 | 28,79 | 28,29 | 28,49 | -1,71% | - |
| 22.02.2021 | 28,84 | 29,37 | 28,76 | 28,98 | 1,83% | - |
| 19.02.2021 | 28,40 | 28,75 | 28,35 | 28,46 | 3,12% | - |
| 18.02.2021 | 27,98 | 28,01 | 27,26 | 27,60 | 2,17% | - |
| 17.02.2021 | 26,79 | 27,10 | 26,56 | 27,02 | -0,46% | - |
| 16.02.2021 | 27,14 | 27,14 | 27,14 | 27,14 | -0,37% | - |
| 12.02.2021 | 27,28 | 27,44 | 27,08 | 27,24 | -1,13% | - |
| 11.02.2021 | 27,64 | 27,65 | 27,20 | 27,55 | -0,56% | - |
| 10.02.2021 | 27,73 | 27,91 | 27,56 | 27,71 | 1,19% | - |
| 09.02.2021 | 27,72 | 27,75 | 27,33 | 27,38 | -2,44% | - |
| 08.02.2021 | 27,90 | 28,10 | 27,69 | 28,07 | 1,15% | - |
| 05.02.2021 | 27,78 | 27,98 | 27,52 | 27,75 | 1,13% | - |
| 04.02.2021 | 28,08 | 28,21 | 27,36 | 27,44 | -2,04% | - |
| 03.02.2021 | 27,67 | 28,05 | 27,65 | 28,01 | 1,65% | - |
| 02.02.2021 | 27,55 | 27,55 | 27,55 | 27,55 | -0,74% | - |
| 01.02.2021 | 27,22 | 27,78 | 27,08 | 27,76 | 2,74% | - |
| 29.01.2021 | 27,02 | 27,02 | 27,02 | 27,02 | -1,17% | - |
| 28.01.2021 | 27,30 | 27,71 | 27,22 | 27,34 | 2,40% | - |
| 27.01.2021 | 27,12 | 27,33 | 26,65 | 26,70 | -3,91% | - |
| 26.01.2021 | 27,54 | 28,39 | 27,44 | 27,78 | 0,23% | - |
| 25.01.2021 | 27,29 | 27,78 | 26,99 | 27,72 | 0,45% | - |
| 22.01.2021 | 27,58 | 27,91 | 27,54 | 27,59 | -2,63% | - |
| 21.01.2021 | 28,71 | 28,83 | 28,24 | 28,34 | -1,43% | - |
| 20.01.2021 | 29,11 | 29,21 | 28,60 | 28,75 | -0,31% | - |
| 19.01.2021 | 28,65 | 29,12 | 28,64 | 28,84 | -0,60% | - |
| 15.01.2021 | 29,01 | 29,31 | 28,94 | 29,01 | -3,15% | - |
| 14.01.2021 | 30,30 | 30,39 | 29,83 | 29,96 | -1,15% | - |
| 13.01.2021 | 30,74 | 30,74 | 30,01 | 30,31 | -2,26% | - |
| 12.01.2021 | 31,01 | 31,01 | 31,01 | 31,01 | 2,65% | - |
| 11.01.2021 | 29,66 | 30,32 | 29,65 | 30,21 | 2,34% | - |
| 08.01.2021 | 29,49 | 29,70 | 29,28 | 29,52 | -0,96% | - |
| 07.01.2021 | 29,68 | 29,88 | 29,62 | 29,80 | 0,51% | - |
| 06.01.2021 | 29,72 | 29,97 | 29,34 | 29,65 | 2,67% | - |
| 05.01.2021 | 28,66 | 29,00 | 28,46 | 28,88 | 2,36% | - |
| 04.01.2021 | 28,75 | 28,75 | 28,12 | 28,22 | -1,26% | - |
| 31.12.2020 | 28,56 | 28,84 | 28,53 | 28,58 | -0,03% | - |
| 30.12.2020 | 28,57 | 28,73 | 28,39 | 28,59 | 0,95% | - |
| 29.12.2020 | 28,45 | 28,54 | 28,04 | 28,32 | -0,23% | - |
| 28.12.2020 | 28,40 | 28,40 | 28,37 | 28,38 | -0,61% | - |
| 24.12.2020 | 28,50 | 28,79 | 27,89 | 28,56 | -0,07% | - |
| 23.12.2020 | 28,69 | 29,03 | 28,53 | 28,58 | 0,81% | - |
| 22.12.2020 | 28,57 | 28,59 | 28,24 | 28,35 | -1,37% | - |
| 21.12.2020 | 28,40 | 28,85 | 28,32 | 28,74 | -0,95% | - |
| 18.12.2020 | 28,91 | 29,14 | 28,74 | 29,02 | -0,38% | - |
| 17.12.2020 | 28,98 | 29,18 | 28,80 | 29,13 | 1,29% | - |
| 16.12.2020 | 28,68 | 28,88 | 28,50 | 28,76 | -0,40% | - |
| 15.12.2020 | 28,57 | 29,11 | 28,52 | 28,87 | 1,78% | - |
| 14.12.2020 | 28,76 | 28,77 | 25,84 | 28,37 | -0,87% | - |
| 11.12.2020 | 28,42 | 28,68 | 28,08 | 28,62 | -1,94% | - |
| 10.12.2020 | 28,57 | 29,18 | 25,84 | 29,18 | 0,67% | - |
| 09.12.2020 | 28,99 | 28,99 | 28,99 | 28,99 | 1,84% | - |
| 08.12.2020 | 29,14 | 29,19 | 28,46 | 28,46 | -2,08% | - |
| 07.12.2020 | 29,02 | 29,17 | 28,83 | 29,07 | 0,05% | - |
| 04.12.2020 | 29,35 | 29,35 | 28,60 | 29,05 | 1,84% | - |
| 03.12.2020 | 28,71 | 29,07 | 28,38 | 28,53 | -0,24% | - |
| 02.12.2020 | 28,98 | 29,04 | 28,49 | 28,60 | -2,07% | - |
| 01.12.2020 | 29,41 | 29,53 | 29,03 | 29,20 | 1,94% | - |
| 30.11.2020 | 28,42 | 28,78 | 28,37 | 28,65 | -0,38% | - |
| 27.11.2020 | 28,86 | 28,92 | 28,11 | 28,76 | -0,19% | - |
| 25.11.2020 | 28,68 | 28,98 | 28,60 | 28,81 | 0,17% | - |
| 24.11.2020 | 29,19 | 29,33 | 28,72 | 28,76 | 1,18% | - |
| 23.11.2020 | 28,27 | 28,59 | 28,25 | 28,43 | 1,03% | - |
| 20.11.2020 | 28,24 | 28,26 | 28,00 | 28,14 | -0,39% | - |
| 19.11.2020 | 28,32 | 28,44 | 27,98 | 28,25 | 0,32% | - |
| 18.11.2020 | 28,50 | 28,58 | 28,16 | 28,16 | -0,69% | - |
| 17.11.2020 | 27,80 | 28,61 | 27,79 | 28,35 | 0,35% | - |
| 16.11.2020 | 28,21 | 28,48 | 28,15 | 28,25 | 1,62% | - |
| 13.11.2020 | 27,33 | 27,95 | 27,23 | 27,80 | 3,77% | - |
| 12.11.2020 | 27,31 | 27,42 | 26,60 | 26,79 | -3,06% | - |
| 11.11.2020 | 27,54 | 27,76 | 0,00 | 27,64 | -1,32% | - |
| 10.11.2020 | 28,13 | 28,33 | 27,46 | 28,01 | 0,41% | - |
| 09.11.2020 | 27,97 | 28,39 | 27,40 | 27,89 | 5,11% | - |
| 06.11.2020 | 26,71 | 26,78 | 26,43 | 26,54 | -0,23% | - |
| 05.11.2020 | 26,57 | 26,92 | 26,53 | 26,60 | 2,35% | - |
| 04.11.2020 | 25,73 | 26,29 | 0,00 | 25,99 | 0,87% | - |
| 03.11.2020 | 26,02 | 26,07 | 25,56 | 25,76 | 0,76% | - |
| 02.11.2020 | 25,55 | 25,75 | 25,36 | 25,57 | 1,83% | - |
| 30.10.2020 | 25,25 | 25,39 | 24,76 | 25,11 | -0,91% | - |
| 29.10.2020 | 25,01 | 25,65 | 24,81 | 25,34 | 1,93% | - |
| 28.10.2020 | 24,83 | 25,24 | 24,59 | 24,86 | -0,72% | - |
| 27.10.2020 | 26,00 | 26,03 | 25,04 | 25,04 | -4,39% | - |
| 26.10.2020 | 26,24 | 26,26 | 25,82 | 26,19 | -2,22% | - |
| 23.10.2020 | 27,03 | 27,16 | 26,64 | 26,78 | 0,37% | - |
| 22.10.2020 | 0,00 | 26,85 | 0,00 | 26,68 | 3,87% | - |
| 21.10.2020 | 26,07 | 26,39 | 25,61 | 25,69 | 0,43% | - |
| 20.10.2020 | 25,90 | 26,15 | 25,54 | 25,58 | 1,59% | - |
| 19.10.2020 | 25,64 | 25,72 | 25,15 | 25,18 | -1,81% | - |
| 16.10.2020 | 25,71 | 26,07 | 25,62 | 25,64 | 0,00% | - |
| 15.10.2020 | 24,92 | 25,65 | 24,83 | 25,64 | 1,40% | - |
| 14.10.2020 | 25,55 | 25,72 | 25,17 | 25,29 | 1,57% | - |
| 13.10.2020 | 25,94 | 25,96 | 24,85 | 24,90 | -3,90% | - |
| 12.10.2020 | 25,73 | 25,96 | 25,68 | 25,91 | 0,95% | - |
| 09.10.2020 | 25,68 | 25,87 | 25,37 | 25,66 | 0,92% | - |
| 08.10.2020 | 26,01 | 26,08 | 25,40 | 25,43 | 0,63% | - |
| 07.10.2020 | 25,25 | 25,27 | 25,25 | 25,27 | 1,77% | - |
| 06.10.2020 | 24,83 | 25,45 | 24,80 | 24,83 | 0,98% | - |
| 05.10.2020 | 0,00 | 24,77 | 0,00 | 24,59 | 2,59% | - |