Echtzeit-Aktienkurs PolyOne Corp. Registered Shares DL -,01
Bid:
Ask:
Aktienkurse zur PolyOne Corp. Registered Shares DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2020 | 24,78 | 25,45 | 24,61 | 25,44 | 4,26% | - |
| 09.07.2020 | 24,86 | 25,07 | 24,07 | 24,40 | -4,48% | - |
| 08.07.2020 | 25,91 | 26,05 | 25,06 | 25,54 | -2,00% | - |
| 07.07.2020 | 26,61 | 26,78 | 25,99 | 26,06 | -2,16% | - |
| 06.07.2020 | 0,00 | 26,84 | 0,00 | 26,64 | 2,09% | - |
| 02.07.2020 | 26,92 | 26,92 | 25,99 | 26,09 | 2,45% | - |
| 01.07.2020 | 26,11 | 26,59 | 25,36 | 25,47 | -2,73% | - |
| 30.06.2020 | 25,67 | 26,48 | 25,67 | 26,18 | 0,94% | - |
| 29.06.2020 | 25,70 | 26,03 | 25,46 | 25,94 | 2,73% | - |
| 26.06.2020 | 24,80 | 25,41 | 24,22 | 25,25 | 1,57% | - |
| 25.06.2020 | 23,95 | 24,95 | 23,64 | 24,86 | 4,17% | - |
| 24.06.2020 | 23,83 | 24,19 | 23,57 | 23,86 | -3,22% | - |
| 23.06.2020 | 24,79 | 25,08 | 24,46 | 24,66 | -0,52% | - |
| 22.06.2020 | 24,32 | 24,91 | 24,14 | 24,79 | 0,38% | - |
| 19.06.2020 | 25,23 | 25,62 | 24,54 | 24,69 | -2,57% | - |
| 18.06.2020 | 25,54 | 25,94 | 25,27 | 25,34 | -1,02% | - |
| 17.06.2020 | 26,24 | 26,40 | 25,56 | 25,60 | -1,93% | - |
| 16.06.2020 | 26,93 | 27,25 | 0,00 | 26,11 | 0,23% | - |
| 15.06.2020 | 24,86 | 26,22 | 24,59 | 26,05 | 0,39% | - |
| 12.06.2020 | 25,67 | 26,21 | 25,20 | 25,95 | 3,72% | - |
| 11.06.2020 | 26,12 | 26,17 | 24,26 | 25,02 | -9,40% | - |
| 10.06.2020 | 28,04 | 28,24 | 27,39 | 27,61 | -3,39% | - |
| 09.06.2020 | 28,53 | 29,11 | 28,22 | 28,58 | -2,39% | - |
| 08.06.2020 | 29,77 | 30,01 | 29,19 | 29,28 | 1,39% | - |
| 05.06.2020 | 29,15 | 29,45 | 28,79 | 28,88 | 4,34% | - |
| 04.06.2020 | 26,88 | 27,68 | 26,88 | 27,68 | 1,11% | - |
| 03.06.2020 | 27,55 | 28,48 | 27,36 | 27,38 | 2,05% | - |
| 02.06.2020 | 26,12 | 26,90 | 25,82 | 26,83 | 4,79% | - |
| 01.06.2020 | 0,00 | 25,75 | 0,00 | 25,60 | 2,96% | - |
| 29.05.2020 | 24,48 | 25,05 | 24,32 | 24,87 | 0,38% | - |
| 28.05.2020 | 25,32 | 25,43 | 24,58 | 24,77 | -3,79% | - |
| 27.05.2020 | 24,97 | 25,98 | 24,89 | 25,75 | 6,03% | - |
| 26.05.2020 | 25,60 | 25,60 | 24,15 | 24,28 | 0,75% | - |
| 22.05.2020 | 23,63 | 24,14 | 23,41 | 24,10 | 0,69% | - |
| 21.05.2020 | 23,55 | 24,23 | 23,40 | 23,94 | 1,94% | - |
| 20.05.2020 | 23,30 | 23,64 | 23,24 | 23,48 | 4,15% | - |
| 19.05.2020 | 23,14 | 23,60 | 22,52 | 22,55 | -4,13% | - |
| 18.05.2020 | 22,82 | 23,69 | 22,73 | 23,52 | 10,58% | - |
| 15.05.2020 | 21,17 | 21,72 | 21,10 | 21,27 | 1,07% | - |
| 14.05.2020 | 19,27 | 21,08 | 19,13 | 21,04 | 2,71% | - |
| 13.05.2020 | 21,07 | 21,19 | 20,05 | 20,49 | -5,23% | - |
| 12.05.2020 | 22,53 | 22,74 | 21,56 | 21,62 | -4,46% | - |
| 11.05.2020 | 21,63 | 22,63 | 21,36 | 22,63 | -0,88% | - |
| 08.05.2020 | 22,18 | 22,89 | 21,98 | 22,83 | 5,26% | - |
| 07.05.2020 | 22,09 | 22,14 | 21,41 | 21,69 | 0,67% | - |
| 06.05.2020 | 21,78 | 22,10 | 21,44 | 21,54 | -4,69% | - |
| 05.05.2020 | 22,34 | 22,69 | 22,34 | 22,60 | -7,34% | - |
| 29.04.2020 | 22,88 | 24,53 | 22,88 | 24,39 | 8,91% | - |
| 28.04.2020 | 23,01 | 23,45 | 22,17 | 22,40 | 4,50% | - |
| 27.04.2020 | 20,81 | 21,66 | 20,71 | 21,43 | 0,82% | - |
| 24.04.2020 | 21,80 | 21,94 | 20,92 | 21,26 | -1,05% | - |
| 23.04.2020 | 20,67 | 21,81 | 20,03 | 21,48 | 7,83% | - |
| 22.04.2020 | 20,47 | 20,49 | 19,56 | 19,92 | -0,62% | - |
| 21.04.2020 | 20,14 | 20,85 | 18,74 | 20,05 | 3,03% | - |
| 20.04.2020 | 20,04 | 20,37 | 19,28 | 19,46 | -5,51% | - |
| 17.04.2020 | 19,67 | 21,09 | 19,67 | 20,59 | 6,66% | - |
| 16.04.2020 | 19,01 | 19,35 | 18,15 | 19,31 | -1,78% | - |
| 15.04.2020 | 20,08 | 20,08 | 19,32 | 19,66 | -6,76% | - |
| 14.04.2020 | 21,66 | 22,18 | 20,82 | 21,08 | 0,31% | - |
| 13.04.2020 | 20,80 | 21,68 | 20,65 | 21,02 | -2,78% | - |
| 09.04.2020 | 21,77 | 22,33 | 0,00 | 21,62 | 5,90% | - |
| 08.04.2020 | 20,12 | 20,92 | 19,25 | 20,41 | 5,81% | - |
| 07.04.2020 | 20,52 | 20,91 | 19,14 | 19,29 | -0,16% | - |
| 06.04.2020 | 18,97 | 19,67 | 18,60 | 19,32 | 10,34% | - |
| 03.04.2020 | 18,09 | 18,54 | 17,09 | 17,51 | -2,75% | - |
| 02.04.2020 | 17,81 | 18,25 | 17,27 | 18,01 | 1,61% | - |
| 01.04.2020 | 18,35 | 18,36 | 17,16 | 17,72 | -6,17% | - |
| 31.03.2020 | 18,86 | 19,41 | 18,26 | 18,89 | 1,12% | - |
| 30.03.2020 | 17,45 | 18,88 | 16,74 | 18,68 | 6,41% | - |
| 27.03.2020 | 17,66 | 18,39 | 0,00 | 17,55 | 30,43% | - |
| 18.03.2020 | 13,46 | 13,46 | 13,46 | 13,46 | -9,52% | - |
| 17.03.2020 | 16,28 | 16,28 | 0,00 | 14,87 | -1,95% | - |
| 16.03.2020 | 16,73 | 19,43 | 0,00 | 15,17 | -18,71% | - |
| 13.03.2020 | 18,79 | 19,00 | 16,90 | 18,66 | 7,49% | - |
| 12.03.2020 | 18,74 | 27,18 | 0,00 | 17,36 | -14,06% | - |
| 11.03.2020 | 21,29 | 21,52 | 19,67 | 20,20 | -1,44% | - |
| 10.03.2020 | 22,48 | 22,65 | 20,48 | 20,49 | -3,98% | - |
| 09.03.2020 | 0,00 | 21,80 | 0,00 | 21,34 | -8,37% | - |
| 06.03.2020 | 22,98 | 24,32 | 22,79 | 23,29 | -4,47% | - |
| 05.03.2020 | 23,99 | 24,92 | 23,68 | 24,38 | -3,85% | - |
| 04.03.2020 | 24,76 | 25,45 | 24,46 | 25,36 | 4,56% | - |
| 03.03.2020 | 25,04 | 25,57 | 23,75 | 24,25 | -3,37% | - |
| 02.03.2020 | 24,83 | 25,16 | 0,00 | 25,10 | 2,81% | - |
| 28.02.2020 | 23,96 | 24,65 | 0,00 | 24,41 | -3,13% | - |
| 27.02.2020 | 24,70 | 25,50 | 24,33 | 25,20 | -2,31% | - |
| 26.02.2020 | 26,83 | 26,83 | 25,61 | 25,80 | -0,81% | - |
| 25.02.2020 | 27,21 | 27,36 | 25,70 | 26,01 | -8,40% | - |
| 24.02.2020 | 28,88 | 28,88 | 27,87 | 28,39 | -3,97% | - |
| 21.02.2020 | 30,77 | 30,84 | 29,57 | 29,57 | -4,78% | - |
| 20.02.2020 | 30,31 | 31,37 | 30,31 | 31,05 | -0,14% | - |
| 19.02.2020 | 31,30 | 31,37 | 31,04 | 31,10 | 0,10% | - |
| 18.02.2020 | 32,17 | 32,17 | 30,99 | 31,07 | -1,21% | - |
| 14.02.2020 | 31,83 | 31,89 | 31,09 | 31,45 | -1,19% | - |
| 13.02.2020 | 32,56 | 32,56 | 31,63 | 31,83 | -0,50% | - |
| 12.02.2020 | 32,12 | 32,34 | 31,78 | 31,99 | 0,38% | - |
| 11.02.2020 | 32,41 | 32,41 | 31,07 | 31,87 | 1,27% | - |
| 10.02.2020 | 32,08 | 32,84 | 31,13 | 31,47 | -2,13% | - |
| 07.02.2020 | 31,88 | 32,63 | 31,88 | 32,15 | -1,64% | - |
| 06.02.2020 | 34,54 | 34,68 | 32,68 | 32,69 | -5,15% | - |
| 04.02.2020 | 34,43 | 34,97 | 34,20 | 34,46 | 1,65% | - |