Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 84,24 | 85,31 | 83,82 | 84,06 | -0,73% | - |
| 25.02.2021 | 86,04 | 86,37 | 84,02 | 84,68 | -3,22% | - |
| 24.02.2021 | 86,23 | 88,19 | 86,17 | 87,50 | 0,75% | - |
| 23.02.2021 | 85,58 | 87,30 | 85,07 | 86,84 | 0,77% | - |
| 22.02.2021 | 87,12 | 87,32 | 85,89 | 86,18 | -1,20% | - |
| 19.02.2021 | 86,60 | 87,68 | 86,11 | 87,23 | 1,82% | - |
| 18.02.2021 | 85,07 | 86,11 | 84,99 | 85,67 | -1,25% | - |
| 17.02.2021 | 86,10 | 86,98 | 85,79 | 86,75 | 0,41% | - |
| 16.02.2021 | 86,26 | 86,57 | 85,46 | 86,40 | 0,21% | - |
| 12.02.2021 | 86,39 | 87,08 | 85,62 | 86,22 | 0,00% | - |
| 11.02.2021 | 85,71 | 86,38 | 84,28 | 86,22 | 1,99% | - |
| 10.02.2021 | 85,15 | 85,62 | 84,16 | 84,53 | -1,40% | - |
| 09.02.2021 | 86,08 | 86,47 | 85,01 | 85,73 | -0,69% | - |
| 08.02.2021 | 85,94 | 87,20 | 85,40 | 86,33 | 1,73% | - |
| 05.02.2021 | 84,65 | 85,10 | 84,08 | 84,86 | -0,51% | - |
| 04.02.2021 | 89,09 | 89,62 | 83,30 | 85,30 | -0,74% | - |
| 03.02.2021 | 84,69 | 86,23 | 84,18 | 85,93 | 2,18% | - |
| 02.02.2021 | 84,15 | 84,15 | 84,10 | 84,10 | 0,63% | - |
| 01.02.2021 | 81,63 | 83,76 | 81,05 | 83,57 | 4,25% | - |
| 29.01.2021 | 81,40 | 81,93 | 79,62 | 80,17 | -1,41% | - |
| 28.01.2021 | 80,06 | 83,08 | 80,03 | 81,32 | 0,82% | - |
| 27.01.2021 | 80,65 | 81,69 | 79,88 | 80,66 | -3,24% | - |
| 26.01.2021 | 83,36 | 84,26 | 82,00 | 83,36 | -0,61% | - |
| 25.01.2021 | 85,09 | 85,31 | 81,77 | 83,87 | -2,34% | - |
| 22.01.2021 | 85,12 | 86,25 | 84,99 | 85,88 | -0,95% | - |
| 21.01.2021 | 88,83 | 89,31 | 86,62 | 86,71 | -0,86% | - |
| 20.01.2021 | 87,74 | 88,20 | 86,68 | 87,46 | 0,09% | - |
| 19.01.2021 | 86,91 | 87,93 | 86,59 | 87,38 | 2,84% | - |
| 15.01.2021 | 84,79 | 85,37 | 83,73 | 84,96 | -1,72% | - |
| 14.01.2021 | 86,48 | 86,94 | 84,81 | 86,45 | -0,19% | - |
| 13.01.2021 | 86,24 | 87,47 | 85,35 | 86,62 | -1,46% | - |
| 12.01.2021 | 88,42 | 88,42 | 87,83 | 87,90 | 0,09% | - |
| 11.01.2021 | 86,54 | 88,21 | 86,54 | 87,82 | 1,09% | - |
| 08.01.2021 | 87,08 | 87,59 | 85,62 | 86,87 | -0,24% | - |
| 07.01.2021 | 86,36 | 87,53 | 85,75 | 87,08 | 1,97% | - |
| 06.01.2021 | 85,30 | 86,36 | 84,74 | 85,40 | 3,92% | - |
| 05.01.2021 | 80,17 | 82,83 | 80,09 | 82,18 | 3,98% | - |
| 04.01.2021 | 80,08 | 80,27 | 78,68 | 79,03 | -0,09% | - |
| 31.12.2020 | 78,99 | 79,58 | 78,87 | 79,10 | 0,10% | - |
| 30.12.2020 | 78,92 | 79,52 | 78,33 | 79,02 | 1,23% | - |
| 29.12.2020 | 78,06 | 78,06 | 78,06 | 78,06 | -0,84% | - |
| 28.12.2020 | 78,66 | 80,31 | 77,04 | 78,73 | -0,37% | - |
| 24.12.2020 | 78,79 | 80,59 | 78,22 | 79,02 | 0,34% | - |
| 23.12.2020 | 78,58 | 79,66 | 78,48 | 78,75 | 1,20% | - |
| 22.12.2020 | 79,05 | 79,29 | 77,77 | 77,82 | -0,73% | - |
| 21.12.2020 | 76,33 | 78,45 | 76,01 | 78,39 | -0,07% | - |
| 18.12.2020 | 78,84 | 79,69 | 78,20 | 78,44 | 7,43% | - |
| 17.12.2020 | 79,20 | 79,20 | 66,92 | 73,02 | -6,55% | - |
| 16.12.2020 | 77,88 | 78,61 | 77,69 | 78,14 | 8,91% | - |
| 15.12.2020 | 77,57 | 77,57 | 62,90 | 71,75 | -3,30% | - |
| 14.12.2020 | 75,40 | 75,59 | 68,23 | 74,19 | 3,37% | - |
| 11.12.2020 | 75,26 | 75,41 | 64,55 | 71,77 | -6,49% | - |
| 10.12.2020 | 77,12 | 77,25 | 76,25 | 76,76 | 7,36% | - |
| 09.12.2020 | 77,49 | 77,49 | 71,50 | 71,50 | -2,92% | - |
| 08.12.2020 | 74,43 | 75,47 | 72,72 | 73,65 | -3,56% | - |
| 07.12.2020 | 74,66 | 76,37 | 69,93 | 76,36 | 2,07% | - |
| 04.12.2020 | 74,91 | 75,18 | 73,77 | 74,81 | -1,65% | - |
| 03.12.2020 | 74,96 | 76,07 | 60,31 | 76,07 | 7,66% | - |
| 02.12.2020 | 75,51 | 76,48 | 68,68 | 70,65 | -7,24% | - |
| 01.12.2020 | 76,49 | 77,05 | 75,53 | 76,17 | -0,33% | - |
| 30.11.2020 | 74,83 | 76,42 | 68,25 | 76,42 | -0,01% | - |
| 27.11.2020 | 76,99 | 77,90 | 76,12 | 76,43 | 0,51% | - |
| 25.11.2020 | 76,87 | 77,36 | 0,00 | 76,05 | -1,60% | - |
| 24.11.2020 | 77,04 | 78,38 | 76,68 | 77,28 | 0,56% | - |
| 23.11.2020 | 77,37 | 78,15 | 76,85 | 76,85 | -0,36% | - |
| 20.11.2020 | 77,78 | 78,04 | 76,56 | 77,13 | -1,03% | - |
| 19.11.2020 | 77,67 | 79,29 | 76,65 | 77,93 | 0,14% | - |
| 18.11.2020 | 79,39 | 79,49 | 77,76 | 77,82 | -1,65% | - |
| 17.11.2020 | 77,77 | 79,95 | 77,75 | 79,13 | 0,15% | - |
| 16.11.2020 | 81,57 | 82,18 | 78,92 | 79,01 | -3,62% | - |
| 13.11.2020 | 78,37 | 82,19 | 77,50 | 81,98 | 6,56% | - |
| 12.11.2020 | 77,78 | 78,50 | 76,31 | 76,94 | 0,94% | - |
| 11.11.2020 | 77,96 | 78,97 | 73,59 | 76,22 | -4,61% | - |
| 10.11.2020 | 80,07 | 80,54 | 78,84 | 79,90 | 1,77% | - |
| 09.11.2020 | 80,41 | 80,86 | 78,14 | 78,51 | 4,13% | - |
| 06.11.2020 | 74,59 | 75,93 | 74,59 | 75,39 | 0,94% | - |
| 05.11.2020 | 73,64 | 75,61 | 73,63 | 74,69 | 4,53% | - |
| 04.11.2020 | 71,48 | 73,27 | 71,25 | 71,45 | -3,01% | - |
| 03.11.2020 | 72,90 | 73,95 | 72,65 | 73,67 | 3,24% | - |
| 02.11.2020 | 70,88 | 71,87 | 70,52 | 71,36 | 2,65% | - |
| 30.10.2020 | 70,57 | 71,02 | 68,79 | 69,51 | -1,38% | - |
| 29.10.2020 | 68,78 | 71,00 | 68,73 | 70,49 | 2,52% | - |
| 28.10.2020 | 69,46 | 70,25 | 68,60 | 68,75 | -2,70% | - |
| 27.10.2020 | 71,48 | 71,49 | 70,65 | 70,66 | -3,96% | - |
| 26.10.2020 | 73,50 | 73,68 | 72,65 | 73,57 | -2,72% | - |
| 23.10.2020 | 75,14 | 75,73 | 74,10 | 75,63 | -0,51% | - |
| 22.10.2020 | 72,84 | 76,02 | 72,75 | 76,02 | 4,85% | - |
| 21.10.2020 | 74,48 | 75,03 | 72,24 | 72,51 | -2,15% | - |
| 20.10.2020 | 74,95 | 74,98 | 72,60 | 74,10 | -0,94% | - |
| 19.10.2020 | 76,44 | 76,50 | 73,54 | 74,80 | -2,09% | - |
| 16.10.2020 | 76,16 | 76,87 | 74,93 | 76,40 | 1,11% | - |
| 15.10.2020 | 74,10 | 76,31 | 73,86 | 75,56 | 2,61% | - |
| 14.10.2020 | 74,52 | 75,57 | 73,63 | 73,63 | 0,02% | - |
| 13.10.2020 | 74,46 | 75,41 | 73,49 | 73,62 | -1,09% | - |
| 12.10.2020 | 73,87 | 74,62 | 73,84 | 74,43 | -0,03% | - |
| 09.10.2020 | 74,89 | 75,08 | 73,64 | 74,45 | 1,33% | - |
| 08.10.2020 | 74,21 | 74,22 | 73,00 | 73,48 | 0,25% | - |
| 07.10.2020 | 73,34 | 74,36 | 72,77 | 73,30 | 1,89% | - |
| 06.10.2020 | 71,84 | 73,99 | 71,53 | 71,94 | -2,10% | - |
| 05.10.2020 | 0,00 | 73,49 | 0,00 | 73,48 | 3,49% | - |