Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 285,14 | 294,00 | 278,30 | 279,55 | -5,75% | - |
25.02.2021 | 292,20 | 297,67 | 288,38 | 296,61 | 0,27% | - |
24.02.2021 | 299,03 | 300,06 | 293,63 | 295,80 | -0,69% | - |
23.02.2021 | 295,05 | 300,19 | 0,00 | 297,84 | -0,22% | - |
22.02.2021 | 301,20 | 301,47 | 295,60 | 298,50 | 1,23% | - |
19.02.2021 | 294,37 | 297,05 | 292,39 | 294,86 | 3,03% | - |
18.02.2021 | 282,97 | 289,55 | 279,07 | 286,19 | 0,66% | - |
17.02.2021 | 282,07 | 285,39 | 280,14 | 284,32 | 0,99% | - |
16.02.2021 | 279,94 | 284,06 | 278,36 | 281,52 | -0,33% | - |
12.02.2021 | 283,92 | 285,85 | 280,61 | 282,45 | -1,01% | - |
11.02.2021 | 286,37 | 287,54 | 280,52 | 285,33 | -0,33% | - |
10.02.2021 | 287,13 | 293,18 | 285,44 | 286,26 | -0,94% | - |
09.02.2021 | 285,30 | 291,57 | 0,00 | 288,98 | 0,59% | - |
08.02.2021 | 282,67 | 288,27 | 282,04 | 287,28 | 3,83% | - |
05.02.2021 | 275,49 | 279,42 | 273,86 | 276,69 | 0,99% | - |
04.02.2021 | 274,03 | 274,34 | 273,85 | 273,99 | -0,95% | - |
03.02.2021 | 275,09 | 277,92 | 270,99 | 276,62 | 0,41% | - |
02.02.2021 | 275,50 | 275,50 | 275,49 | 275,49 | -0,83% | - |
01.02.2021 | 270,76 | 279,59 | 270,13 | 277,80 | 5,45% | - |
29.01.2021 | 271,20 | 271,60 | 262,44 | 263,45 | -3,35% | - |
28.01.2021 | 277,92 | 278,58 | 266,89 | 272,59 | -1,14% | - |
27.01.2021 | 268,25 | 278,75 | 265,45 | 275,74 | 2,50% | - |
26.01.2021 | 0,00 | 269,63 | 0,00 | 269,02 | -0,82% | - |
25.01.2021 | 273,87 | 273,87 | 268,19 | 271,23 | -0,53% | - |
22.01.2021 | 270,95 | 276,66 | 270,61 | 272,68 | 1,39% | - |
21.01.2021 | 275,52 | 276,01 | 267,67 | 268,95 | -2,46% | - |
20.01.2021 | 274,88 | 277,49 | 271,76 | 275,73 | 0,73% | - |
19.01.2021 | 274,36 | 279,08 | 272,86 | 273,73 | 1,06% | - |
15.01.2021 | 277,58 | 279,71 | 270,55 | 270,85 | -3,49% | - |
14.01.2021 | 279,69 | 284,00 | 278,64 | 280,63 | 3,11% | - |
13.01.2021 | 272,13 | 276,38 | 266,07 | 272,17 | -0,72% | - |
12.01.2021 | 274,15 | 274,15 | 273,50 | 274,14 | 2,57% | - |
11.01.2021 | 272,93 | 274,87 | 265,43 | 267,27 | -1,27% | - |
08.01.2021 | 272,47 | 274,83 | 267,86 | 270,71 | -1,32% | - |
07.01.2021 | 273,23 | 277,20 | 271,00 | 274,33 | 2,06% | - |
06.01.2021 | 262,55 | 273,79 | 261,97 | 268,77 | 4,67% | - |
05.01.2021 | 252,07 | 258,39 | 251,58 | 256,79 | 3,53% | - |
04.01.2021 | 256,76 | 257,33 | 245,73 | 248,04 | -2,32% | - |
31.12.2020 | 252,22 | 254,54 | 251,59 | 253,93 | 1,22% | - |
30.12.2020 | 253,32 | 253,68 | 249,73 | 250,88 | 2,44% | - |
29.12.2020 | 247,20 | 247,20 | 244,90 | 244,90 | -2,19% | - |
28.12.2020 | 255,56 | 256,08 | 248,55 | 250,40 | 1,08% | - |
24.12.2020 | 251,02 | 255,96 | 247,30 | 247,72 | -0,13% | - |
23.12.2020 | 252,82 | 254,52 | 247,19 | 248,05 | -1,20% | - |
22.12.2020 | 258,56 | 260,45 | 246,27 | 251,07 | -1,75% | - |
21.12.2020 | 244,02 | 256,77 | 243,65 | 255,55 | 3,81% | - |
18.12.2020 | 250,49 | 252,55 | 246,05 | 246,16 | -2,21% | - |
17.12.2020 | 247,23 | 251,73 | 247,10 | 251,73 | 1,18% | - |
16.12.2020 | 247,33 | 250,41 | 245,84 | 248,80 | -0,27% | - |
15.12.2020 | 247,68 | 252,08 | 247,68 | 249,48 | 1,16% | - |
14.12.2020 | 249,63 | 250,36 | 245,67 | 246,61 | -2,34% | - |
11.12.2020 | 251,68 | 254,01 | 247,02 | 252,52 | 1,84% | - |
10.12.2020 | 245,63 | 249,19 | 244,50 | 247,95 | -5,74% | - |
09.12.2020 | 250,40 | 263,04 | 244,51 | 263,04 | 4,89% | - |
08.12.2020 | 245,22 | 253,97 | 244,94 | 250,79 | 2,91% | - |
07.12.2020 | 245,10 | 245,10 | 243,70 | 243,70 | -1,05% | - |
04.12.2020 | 244,51 | 246,29 | 218,16 | 246,29 | 1,53% | - |
03.12.2020 | 243,99 | 246,78 | 240,98 | 242,59 | -1,48% | - |
02.12.2020 | 242,95 | 248,65 | 242,95 | 246,23 | -1,28% | - |
01.12.2020 | 248,67 | 251,70 | 245,85 | 249,43 | 0,91% | - |
30.11.2020 | 248,16 | 249,77 | 245,10 | 247,17 | -0,66% | - |
27.11.2020 | 249,83 | 253,27 | 248,80 | 248,80 | -1,26% | - |
25.11.2020 | 251,31 | 254,84 | 246,52 | 251,98 | -1,66% | - |
24.11.2020 | 252,94 | 260,54 | 251,51 | 256,25 | 1,23% | - |
23.11.2020 | 254,66 | 257,00 | 252,52 | 253,13 | -0,67% | - |
20.11.2020 | 251,33 | 254,88 | 250,19 | 254,84 | -1,92% | - |
19.11.2020 | 254,90 | 259,85 | 254,90 | 259,84 | 2,38% | - |
18.11.2020 | 261,45 | 262,19 | 250,97 | 253,81 | -1,27% | - |
17.11.2020 | 251,58 | 260,14 | 250,04 | 257,07 | -0,02% | - |
16.11.2020 | 254,30 | 260,63 | 250,90 | 257,13 | 2,40% | - |
13.11.2020 | 246,40 | 252,80 | 245,03 | 251,10 | 4,88% | - |
12.11.2020 | 243,59 | 244,18 | 237,27 | 239,43 | -5,15% | - |
11.11.2020 | 241,41 | 252,44 | 237,24 | 252,43 | 4,34% | - |
10.11.2020 | 239,51 | 243,57 | 235,88 | 241,92 | 4,44% | - |
09.11.2020 | 253,80 | 255,02 | 228,77 | 231,64 | 7,47% | - |
06.11.2020 | 207,22 | 217,27 | 206,61 | 215,55 | 3,19% | - |
05.11.2020 | 201,23 | 212,05 | 201,23 | 208,89 | 5,78% | - |
04.11.2020 | 198,53 | 200,86 | 0,00 | 197,49 | -2,92% | - |
03.11.2020 | 200,80 | 204,79 | 199,80 | 203,41 | 3,94% | - |
02.11.2020 | 195,26 | 197,35 | 193,11 | 195,71 | 2,65% | - |
30.10.2020 | 190,63 | 192,62 | 0,00 | 190,66 | -0,63% | - |
29.10.2020 | 187,03 | 192,72 | 186,00 | 191,87 | 2,57% | - |
28.10.2020 | 186,89 | 191,00 | 186,04 | 187,07 | -2,44% | - |
27.10.2020 | 192,46 | 196,27 | 191,12 | 191,75 | -0,23% | - |
26.10.2020 | 194,68 | 194,68 | 190,05 | 192,19 | -4,35% | - |
23.10.2020 | 197,20 | 200,92 | 196,16 | 200,92 | 1,83% | - |
22.10.2020 | 195,04 | 201,24 | 193,45 | 197,31 | 0,68% | - |
21.10.2020 | 195,18 | 196,65 | 193,52 | 195,99 | 0,00% | - |
20.10.2020 | 195,16 | 196,86 | 0,00 | 195,98 | 1,55% | - |
19.10.2020 | 197,57 | 198,52 | 191,04 | 192,98 | -1,21% | - |
16.10.2020 | 190,99 | 197,96 | 190,93 | 195,34 | 2,44% | - |
15.10.2020 | 188,87 | 193,02 | 187,66 | 190,69 | -0,24% | - |
14.10.2020 | 195,49 | 195,49 | 189,51 | 191,14 | -1,25% | - |
13.10.2020 | 195,99 | 196,43 | 191,63 | 193,57 | -1,39% | - |
12.10.2020 | 195,82 | 197,90 | 194,24 | 196,30 | 0,88% | - |
09.10.2020 | 197,39 | 197,39 | 193,07 | 194,59 | 0,23% | - |
08.10.2020 | 192,15 | 195,16 | 191,42 | 194,15 | 1,81% | - |
07.10.2020 | 190,21 | 192,91 | 187,60 | 190,69 | 1,81% | - |
06.10.2020 | 190,40 | 193,74 | 187,27 | 187,30 | -0,02% | - |
05.10.2020 | 187,98 | 188,36 | 184,23 | 187,34 | 2,35% | - |