Börse:
147,353$
-0,34%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
146,760$
Ask:
147,947$
Aktienkurse zur Celanese Corp. [Del.] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 143,57 | 148,77 | 143,27 | 147,86 | 4,28% | 799.282,00 |
| 04.03.2021 | 143,34 | 145,21 | 139,42 | 141,79 | -1,25% | 826.807,00 |
| 03.03.2021 | 143,15 | 145,10 | 142,44 | 143,58 | 0,60% | 691.400,00 |
| 02.03.2021 | 142,40 | 144,86 | 142,40 | 142,72 | -0,03% | 688.229,00 |
| 01.03.2021 | 140,95 | 143,98 | 140,95 | 142,77 | 2,78% | 728.331,00 |
| 26.02.2021 | 139,06 | 140,51 | 135,77 | 138,91 | 0,07% | 1.143.151,00 |
| 25.02.2021 | 141,00 | 142,45 | 138,06 | 138,81 | -1,70% | 677.233,00 |
| 24.02.2021 | 137,75 | 142,70 | 137,22 | 141,21 | 3,10% | 913.096,00 |
| 23.02.2021 | 137,52 | 137,72 | 134,99 | 136,96 | -0,41% | 795.189,00 |
| 22.02.2021 | 134,56 | 139,03 | 134,30 | 137,52 | 1,70% | 848.993,00 |
| 19.02.2021 | 132,21 | 135,93 | 132,21 | 135,22 | 2,91% | 695.342,00 |
| 18.02.2021 | 131,31 | 132,07 | 130,24 | 131,40 | -0,77% | 648.235,00 |
| 17.02.2021 | 130,58 | 132,48 | 129,26 | 132,42 | 0,99% | 797.945,00 |
| 16.02.2021 | 133,55 | 134,67 | 131,00 | 131,12 | -1,21% | 690.572,00 |
| 12.02.2021 | 130,55 | 132,74 | 130,55 | 132,73 | 1,73% | 696.779,00 |
| 11.02.2021 | 129,73 | 131,26 | 128,49 | 130,47 | 1,02% | 850.665,00 |
| 10.02.2021 | 130,30 | 130,66 | 128,36 | 129,15 | -0,18% | 783.425,00 |
| 09.02.2021 | 129,71 | 130,54 | 129,06 | 129,38 | -0,51% | 631.251,00 |
| 08.02.2021 | 127,68 | 130,28 | 127,50 | 130,04 | 2,14% | 680.707,00 |
| 05.02.2021 | 127,37 | 128,83 | 126,31 | 127,32 | 1,00% | 676.975,00 |
| 04.02.2021 | 126,42 | 127,75 | 125,39 | 126,06 | -0,15% | 980.095,00 |
| 03.02.2021 | 124,53 | 127,17 | 124,43 | 126,25 | 0,98% | 1.224.346,00 |
| 02.02.2021 | 124,29 | 125,74 | 122,03 | 125,02 | 1,92% | 1.281.329,00 |
| 01.02.2021 | 123,64 | 124,67 | 120,93 | 122,67 | 0,43% | 1.330.036,00 |
| 29.01.2021 | 117,00 | 123,62 | 115,42 | 122,15 | 0,39% | 1.911.184,00 |
| 28.01.2021 | 120,71 | 123,94 | 119,85 | 121,68 | 1,94% | 1.356.499,00 |
| 27.01.2021 | 123,33 | 123,79 | 119,06 | 119,37 | -5,00% | 1.515.283,00 |
| 26.01.2021 | 129,88 | 130,77 | 125,37 | 125,65 | -2,13% | 777.076,00 |
| 25.01.2021 | 130,59 | 131,29 | 126,91 | 128,38 | -2,30% | 902.303,00 |
| 22.01.2021 | 131,15 | 132,00 | 130,00 | 131,40 | -0,70% | 623.268,00 |
| 21.01.2021 | 132,84 | 134,13 | 131,25 | 132,33 | -0,03% | 847.538,00 |
| 20.01.2021 | 133,59 | 133,59 | 130,89 | 132,37 | -0,13% | 633.100,00 |
| 19.01.2021 | 135,02 | 136,03 | 132,45 | 132,54 | -1,15% | 694.663,00 |
| 15.01.2021 | 136,26 | 136,69 | 133,35 | 134,08 | -2,54% | 758.974,00 |
| 14.01.2021 | 137,45 | 139,14 | 136,82 | 137,57 | 0,56% | 567.208,00 |
| 13.01.2021 | 138,66 | 139,72 | 136,19 | 136,80 | -1,41% | 732.179,00 |
| 12.01.2021 | 136,99 | 139,03 | 135,91 | 138,75 | 1,28% | 834.371,00 |
| 11.01.2021 | 135,02 | 137,72 | 134,28 | 136,99 | 0,12% | 837.487,00 |
| 08.01.2021 | 139,42 | 139,65 | 135,34 | 136,82 | -1,86% | 582.748,00 |
| 07.01.2021 | 137,97 | 139,89 | 136,96 | 139,42 | 2,10% | 809.752,00 |
| 06.01.2021 | 133,67 | 140,09 | 133,38 | 136,55 | 3,76% | 1.407.669,00 |
| 05.01.2021 | 127,30 | 131,85 | 127,13 | 131,60 | 4,50% | 1.815.165,00 |
| 04.01.2021 | 130,86 | 130,86 | 125,86 | 125,93 | -3,09% | 753.796,00 |
| 31.12.2020 | 129,82 | 130,93 | 128,52 | 129,94 | 0,26% | 424.659,00 |
| 30.12.2020 | 127,54 | 130,12 | 127,54 | 129,60 | 1,64% | 690.703,00 |
| 29.12.2020 | 128,46 | 129,07 | 126,21 | 127,51 | -0,20% | 435.853,00 |
| 28.12.2020 | 130,65 | 130,90 | 127,73 | 127,77 | -1,60% | 518.718,00 |
| 24.12.2020 | 128,81 | 130,40 | 128,49 | 129,85 | 0,36% | 195.740,00 |
| 23.12.2020 | 130,98 | 132,11 | 129,36 | 129,39 | -0,63% | 574.067,00 |
| 22.12.2020 | 131,23 | 131,23 | 129,99 | 130,21 | -0,42% | 557.791,00 |
| 21.12.2020 | 129,59 | 130,94 | 128,77 | 130,76 | -0,76% | 524.585,00 |
| 18.12.2020 | 130,75 | 132,25 | 129,59 | 131,76 | 0,61% | 1.946.739,00 |
| 17.12.2020 | 131,15 | 131,63 | 129,53 | 130,96 | 0,72% | 757.545,00 |
| 16.12.2020 | 131,62 | 132,23 | 129,79 | 130,02 | -0,76% | 664.833,00 |
| 15.12.2020 | 130,51 | 131,34 | 128,98 | 131,01 | 1,57% | 703.105,00 |
| 14.12.2020 | 132,33 | 133,19 | 128,89 | 128,99 | -1,53% | 797.958,00 |
| 11.12.2020 | 129,94 | 131,23 | 128,54 | 131,00 | 0,02% | 846.198,00 |
| 10.12.2020 | 130,28 | 131,47 | 129,59 | 130,97 | 0,32% | 1.190.137,00 |
| 09.12.2020 | 131,69 | 132,63 | 129,23 | 130,55 | 0,00% | 1.038.878,00 |
| 08.12.2020 | 129,20 | 130,71 | 128,99 | 130,55 | 0,59% | 525.590,00 |
| 07.12.2020 | 132,19 | 132,56 | 129,55 | 129,78 | -2,16% | 710.156,00 |
| 04.12.2020 | 130,70 | 133,55 | 130,52 | 132,64 | 2,27% | 1.634.145,00 |
| 03.12.2020 | 131,13 | 131,49 | 129,27 | 129,70 | -0,73% | 847.785,00 |
| 02.12.2020 | 130,01 | 131,34 | 128,86 | 130,65 | 0,25% | 1.153.129,00 |
| 01.12.2020 | 131,79 | 133,18 | 129,97 | 130,32 | 0,77% | 993.803,00 |
| 30.11.2020 | 131,90 | 132,88 | 129,09 | 129,33 | -3,25% | 1.864.354,00 |
| 27.11.2020 | 133,84 | 134,18 | 132,84 | 133,68 | 0,50% | 371.440,00 |
| 25.11.2020 | 136,48 | 136,48 | 132,91 | 133,01 | -3,22% | 938.331,00 |
| 24.11.2020 | 136,46 | 138,31 | 135,86 | 137,44 | 2,27% | 914.522,00 |
| 23.11.2020 | 133,26 | 135,34 | 133,26 | 134,39 | 1,88% | 688.876,00 |
| 20.11.2020 | 133,09 | 134,44 | 131,53 | 131,91 | -1,23% | 1.117.014,00 |
| 19.11.2020 | 131,93 | 134,36 | 129,00 | 133,55 | 0,26% | 1.074.545,00 |
| 18.11.2020 | 132,91 | 135,74 | 131,93 | 133,21 | 0,60% | 1.227.990,00 |
| 17.11.2020 | 131,14 | 132,53 | 129,71 | 132,41 | -0,30% | 933.355,00 |
| 16.11.2020 | 130,43 | 132,96 | 130,18 | 132,81 | 3,43% | 885.194,00 |
| 13.11.2020 | 125,38 | 128,52 | 125,04 | 128,41 | 3,21% | 855.962,00 |
| 12.11.2020 | 127,26 | 128,00 | 123,27 | 124,42 | -2,95% | 819.517,00 |
| 11.11.2020 | 127,99 | 128,88 | 126,51 | 128,20 | 0,25% | 1.089.781,00 |
| 10.11.2020 | 126,51 | 129,87 | 126,45 | 127,88 | 1,29% | 987.665,00 |
| 09.11.2020 | 127,10 | 133,95 | 124,56 | 126,25 | 5,48% | 1.012.202,00 |
| 06.11.2020 | 120,51 | 121,34 | 119,15 | 119,69 | 0,02% | 619.810,00 |
| 05.11.2020 | 116,78 | 121,31 | 116,42 | 119,67 | 3,91% | 780.091,00 |
| 04.11.2020 | 117,66 | 118,39 | 115,08 | 115,17 | -2,91% | 668.365,00 |
| 03.11.2020 | 119,51 | 119,51 | 117,64 | 118,62 | 0,95% | 631.543,00 |
| 02.11.2020 | 115,46 | 118,26 | 114,92 | 117,50 | 3,52% | 1.161.117,00 |
| 30.10.2020 | 112,95 | 113,88 | 111,37 | 113,51 | -0,25% | 752.864,00 |
| 29.10.2020 | 110,71 | 114,88 | 110,49 | 113,79 | 2,04% | 741.673,00 |
| 28.10.2020 | 109,23 | 112,98 | 109,14 | 111,51 | -0,54% | 872.269,00 |
| 27.10.2020 | 114,55 | 115,67 | 111,96 | 112,11 | -2,94% | 740.989,00 |
| 26.10.2020 | 117,00 | 117,47 | 113,79 | 115,50 | -3,89% | 974.013,00 |
| 23.10.2020 | 119,24 | 120,29 | 118,68 | 120,18 | 1,79% | 1.085.171,00 |
| 22.10.2020 | 116,91 | 118,45 | 116,28 | 118,07 | 1,61% | 472.272,00 |
| 21.10.2020 | 116,76 | 118,43 | 115,91 | 116,20 | -0,99% | 594.371,00 |
| 20.10.2020 | 118,68 | 119,59 | 117,36 | 117,36 | -0,29% | 451.337,00 |
| 19.10.2020 | 120,22 | 121,76 | 117,31 | 117,70 | -2,00% | 726.850,00 |
| 16.10.2020 | 120,01 | 120,67 | 119,30 | 120,10 | 0,50% | 723.501,00 |
| 15.10.2020 | 116,90 | 119,51 | 115,17 | 119,50 | 0,84% | 538.686,00 |
| 14.10.2020 | 116,67 | 119,00 | 116,67 | 118,50 | 1,83% | 505.866,00 |
| 13.10.2020 | 116,45 | 117,09 | 114,94 | 116,37 | -0,78% | 637.969,00 |
| 12.10.2020 | 118,55 | 118,55 | 116,79 | 117,29 | -0,47% | 704.040,00 |