Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,29 | 27,32 | 27,23 | 27,23 | -1,57% | - |
| 25.02.2021 | 27,70 | 27,72 | 27,67 | 27,67 | -2,91% | - |
| 24.02.2021 | 28,54 | 28,75 | 28,43 | 28,50 | 0,00% | - |
| 23.02.2021 | 28,15 | 28,51 | 27,84 | 28,50 | -0,54% | - |
| 22.02.2021 | 29,40 | 29,42 | 28,61 | 28,65 | -0,83% | - |
| 19.02.2021 | 28,81 | 28,99 | 28,56 | 28,89 | 2,32% | - |
| 18.02.2021 | 28,25 | 28,36 | 28,06 | 28,24 | -1,33% | - |
| 17.02.2021 | 28,34 | 28,69 | 28,15 | 28,62 | 0,35% | - |
| 16.02.2021 | 29,12 | 29,25 | 28,38 | 28,52 | 0,21% | - |
| 12.02.2021 | 28,24 | 28,90 | 28,20 | 28,46 | 0,55% | - |
| 11.02.2021 | 28,08 | 28,40 | 27,90 | 28,30 | 0,09% | - |
| 10.02.2021 | 28,24 | 28,37 | 0,00 | 28,28 | -1,55% | - |
| 09.02.2021 | 28,68 | 28,84 | 28,53 | 28,72 | -1,44% | - |
| 08.02.2021 | 29,19 | 29,44 | 28,92 | 29,14 | 2,71% | - |
| 05.02.2021 | 28,18 | 28,64 | 28,15 | 28,37 | 2,20% | - |
| 04.02.2021 | 27,82 | 28,03 | 27,54 | 27,76 | 0,42% | - |
| 03.02.2021 | 27,52 | 27,87 | 27,42 | 27,65 | 0,86% | - |
| 02.02.2021 | 27,23 | 27,62 | 27,15 | 27,41 | 1,01% | - |
| 01.02.2021 | 27,14 | 27,14 | 27,14 | 27,14 | 2,32% | - |
| 29.01.2021 | 26,51 | 26,53 | 26,50 | 26,52 | -1,87% | - |
| 28.01.2021 | 26,24 | 27,11 | 0,00 | 27,03 | 4,12% | - |
| 27.01.2021 | 26,67 | 26,78 | 25,86 | 25,96 | -4,65% | - |
| 26.01.2021 | 27,77 | 27,91 | 27,17 | 27,22 | -3,22% | - |
| 25.01.2021 | 28,07 | 28,15 | 27,68 | 28,13 | -0,42% | - |
| 22.01.2021 | 27,81 | 28,34 | 27,75 | 28,25 | 0,77% | - |
| 21.01.2021 | 0,00 | 28,05 | 0,00 | 28,03 | -0,46% | - |
| 20.01.2021 | 28,38 | 28,49 | 28,05 | 28,16 | 0,23% | - |
| 19.01.2021 | 27,91 | 28,24 | 27,84 | 28,10 | 1,52% | - |
| 15.01.2021 | 27,55 | 27,90 | 27,36 | 27,68 | -1,28% | - |
| 14.01.2021 | 28,41 | 28,71 | 28,03 | 28,04 | -0,90% | - |
| 13.01.2021 | 28,67 | 28,72 | 28,20 | 28,29 | -2,11% | - |
| 12.01.2021 | 28,89 | 28,90 | 28,89 | 28,90 | 0,64% | - |
| 11.01.2021 | 28,67 | 28,90 | 28,47 | 28,72 | 1,00% | - |
| 08.01.2021 | 28,17 | 28,60 | 28,07 | 28,43 | 0,32% | - |
| 07.01.2021 | 28,46 | 28,66 | 27,90 | 28,34 | 1,27% | - |
| 06.01.2021 | 27,57 | 28,35 | 27,56 | 27,99 | 6,89% | - |
| 05.01.2021 | 25,45 | 26,49 | 25,28 | 26,18 | 4,78% | - |
| 04.01.2021 | 25,41 | 25,44 | 24,78 | 24,99 | -0,87% | - |
| 31.12.2020 | 25,18 | 25,47 | 25,15 | 25,21 | -0,32% | - |
| 30.12.2020 | 25,25 | 25,40 | 25,07 | 25,29 | 1,94% | - |
| 29.12.2020 | 24,81 | 24,81 | 24,81 | 24,81 | -2,07% | - |
| 28.12.2020 | 25,96 | 25,97 | 25,29 | 25,33 | -0,14% | - |
| 24.12.2020 | 25,44 | 25,97 | 25,27 | 25,37 | -0,78% | - |
| 23.12.2020 | 25,55 | 25,79 | 25,51 | 25,57 | 0,65% | - |
| 22.12.2020 | 25,82 | 25,85 | 25,32 | 25,40 | -1,68% | - |
| 21.12.2020 | 25,84 | 25,84 | 25,83 | 25,84 | -1,11% | - |
| 18.12.2020 | 25,93 | 26,29 | 25,87 | 26,13 | 1,06% | - |
| 17.12.2020 | 25,75 | 26,10 | 25,58 | 25,85 | 0,78% | - |
| 16.12.2020 | 25,64 | 25,79 | 25,45 | 25,65 | -0,75% | - |
| 15.12.2020 | 25,34 | 25,92 | 25,34 | 25,85 | 2,58% | - |
| 14.12.2020 | 25,30 | 25,55 | 25,13 | 25,20 | -1,29% | - |
| 11.12.2020 | 25,57 | 25,71 | 25,36 | 25,53 | -0,74% | - |
| 10.12.2020 | 26,24 | 26,27 | 25,62 | 25,72 | -2,19% | - |
| 09.12.2020 | 26,20 | 26,33 | 25,89 | 26,29 | 0,84% | - |
| 08.12.2020 | 25,64 | 26,56 | 25,58 | 26,07 | 3,33% | - |
| 07.12.2020 | 25,61 | 25,67 | 25,03 | 25,23 | -0,96% | - |
| 04.12.2020 | 24,97 | 25,59 | 24,91 | 25,48 | 3,20% | - |
| 03.12.2020 | 25,06 | 25,32 | 24,63 | 24,69 | -2,99% | - |
| 02.12.2020 | 25,06 | 25,79 | 24,58 | 25,45 | 0,91% | - |
| 01.12.2020 | 25,20 | 25,27 | 24,89 | 25,22 | 4,39% | - |
| 30.11.2020 | 24,83 | 26,51 | 24,16 | 24,16 | -4,41% | - |
| 27.11.2020 | 25,50 | 25,99 | 25,27 | 25,27 | -1,52% | - |
| 25.11.2020 | 25,71 | 26,07 | 25,44 | 25,66 | -1,57% | - |
| 24.11.2020 | 25,98 | 26,24 | 25,94 | 26,07 | 3,47% | - |
| 23.11.2020 | 24,86 | 25,47 | 24,82 | 25,20 | 3,30% | - |
| 20.11.2020 | 24,42 | 24,51 | 24,23 | 24,39 | -0,55% | - |
| 19.11.2020 | 24,71 | 24,83 | 24,23 | 24,53 | -0,83% | - |
| 18.11.2020 | 24,87 | 25,12 | 24,71 | 24,73 | 0,30% | - |
| 17.11.2020 | 24,64 | 25,01 | 24,64 | 24,66 | -1,18% | - |
| 16.11.2020 | 24,78 | 25,01 | 24,74 | 24,95 | 2,36% | - |
| 13.11.2020 | 24,03 | 24,43 | 23,79 | 24,38 | 4,73% | - |
| 12.11.2020 | 23,68 | 23,81 | 23,03 | 23,28 | -2,78% | - |
| 11.11.2020 | 24,44 | 24,62 | 23,75 | 23,94 | -4,14% | - |
| 10.11.2020 | 24,98 | 24,98 | 24,98 | 24,98 | 1,94% | - |
| 09.11.2020 | 26,16 | 26,16 | 24,33 | 24,50 | 0,22% | - |
| 06.11.2020 | 24,99 | 25,15 | 24,25 | 24,45 | -1,61% | - |
| 05.11.2020 | 24,45 | 25,00 | 24,39 | 24,85 | 5,01% | - |
| 04.11.2020 | 24,29 | 24,67 | 23,56 | 23,66 | -5,27% | - |
| 03.11.2020 | 25,53 | 25,68 | 24,78 | 24,98 | -0,08% | - |
| 02.11.2020 | 24,88 | 25,13 | 24,74 | 25,00 | 3,29% | - |
| 30.10.2020 | 24,09 | 24,23 | 23,73 | 24,20 | 0,44% | - |
| 29.10.2020 | 23,91 | 24,55 | 23,85 | 24,10 | 1,05% | - |
| 28.10.2020 | 23,58 | 24,01 | 23,31 | 23,85 | -0,06% | - |
| 27.10.2020 | 24,80 | 24,80 | 23,77 | 23,86 | -3,42% | - |
| 26.10.2020 | 24,86 | 24,86 | 24,44 | 24,71 | -2,85% | - |
| 23.10.2020 | 25,32 | 25,66 | 25,27 | 25,43 | 3,63% | - |
| 22.10.2020 | 24,64 | 25,01 | 24,36 | 24,54 | 0,33% | - |
| 21.10.2020 | 24,55 | 24,69 | 24,11 | 24,46 | -0,08% | - |
| 20.10.2020 | 24,65 | 24,78 | 24,40 | 24,48 | 1,05% | - |
| 19.10.2020 | 24,71 | 24,90 | 24,18 | 24,23 | -1,92% | - |
| 16.10.2020 | 24,91 | 25,05 | 24,68 | 24,70 | -0,06% | - |
| 15.10.2020 | 24,16 | 24,81 | 24,05 | 24,72 | 1,65% | - |
| 14.10.2020 | 24,29 | 24,46 | 24,20 | 24,32 | 0,87% | - |
| 13.10.2020 | 24,20 | 24,46 | 24,08 | 24,11 | -1,87% | - |
| 12.10.2020 | 24,63 | 24,80 | 24,41 | 24,57 | 0,16% | - |
| 09.10.2020 | 24,51 | 24,82 | 24,32 | 24,53 | 0,66% | - |
| 08.10.2020 | 24,37 | 24,44 | 24,12 | 24,37 | 0,74% | - |
| 07.10.2020 | 24,20 | 24,36 | 23,81 | 24,19 | 3,18% | - |
| 06.10.2020 | 23,51 | 24,08 | 23,39 | 23,44 | -0,15% | - |
| 05.10.2020 | 23,30 | 23,48 | 23,12 | 23,48 | 3,07% | - |