Börse:
17,407$
-0,76%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
17,219$
Ask:
17,594$
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 17,56 | 17,61 | 17,17 | 17,34 | -1,14% | - |
| 06.05.2021 | 18,00 | 18,41 | 17,09 | 17,54 | -4,00% | 284.372,00 |
| 05.05.2021 | 17,75 | 18,29 | 17,90 | 18,27 | 4,04% | 139.931,00 |
| 04.05.2021 | 17,40 | 17,63 | 17,29 | 17,56 | 0,63% | 139.981,00 |
| 03.05.2021 | 17,17 | 17,54 | 17,07 | 17,45 | 2,65% | 129.825,00 |
| 30.04.2021 | 17,40 | 17,60 | 16,94 | 17,00 | -2,69% | 128.514,00 |
| 29.04.2021 | 17,64 | 17,64 | 17,29 | 17,47 | 0,06% | 106.697,00 |
| 28.04.2021 | 17,52 | 17,60 | 17,37 | 17,46 | -0,29% | 78.927,00 |
| 27.04.2021 | 17,61 | 17,61 | 17,30 | 17,51 | 0,52% | 117.727,00 |
| 26.04.2021 | 17,31 | 17,65 | 17,31 | 17,42 | 1,22% | 114.745,00 |
| 23.04.2021 | 16,97 | 17,28 | 16,81 | 17,21 | 2,14% | 118.253,00 |
| 22.04.2021 | 17,28 | 17,28 | 16,83 | 16,85 | -2,38% | 81.404,00 |
| 21.04.2021 | 16,93 | 17,40 | 16,80 | 17,26 | 2,31% | 103.041,00 |
| 20.04.2021 | 17,34 | 17,45 | 16,65 | 16,87 | -2,03% | 125.327,00 |
| 19.04.2021 | 17,14 | 17,30 | 17,06 | 17,22 | 2,38% | 168.952,00 |
| 16.04.2021 | 16,62 | 16,98 | 16,55 | 16,82 | 2,13% | 148.846,00 |
| 15.04.2021 | 16,30 | 16,49 | 16,24 | 16,47 | 1,54% | 172.961,00 |
| 14.04.2021 | 15,97 | 16,30 | 15,91 | 16,22 | 1,69% | 150.672,00 |
| 13.04.2021 | 16,11 | 16,11 | 15,87 | 15,95 | -0,87% | 107.121,00 |
| 12.04.2021 | 15,76 | 16,17 | 15,65 | 16,09 | 2,22% | 216.453,00 |
| 09.04.2021 | 15,85 | 15,95 | 15,60 | 15,74 | -0,38% | 140.792,00 |
| 08.04.2021 | 15,82 | 15,87 | 15,66 | 15,80 | 0,32% | 408.195,00 |
| 07.04.2021 | 15,95 | 16,06 | 15,71 | 15,75 | -1,01% | 104.449,00 |
| 06.04.2021 | 15,83 | 16,06 | 15,76 | 15,91 | 0,44% | 222.420,00 |
| 05.04.2021 | 15,69 | 15,95 | 15,52 | 15,84 | 2,59% | 136.650,00 |
| 01.04.2021 | 15,35 | 15,48 | 15,18 | 15,44 | 0,92% | 115.883,00 |
| 31.03.2021 | 15,30 | 15,42 | 14,98 | 15,30 | 0,13% | 245.189,00 |
| 30.03.2021 | 15,33 | 15,45 | 15,10 | 15,28 | -0,07% | 203.934,00 |
| 29.03.2021 | 15,44 | 15,74 | 15,29 | 15,29 | -1,29% | 145.358,00 |
| 26.03.2021 | 15,06 | 15,50 | 14,99 | 15,49 | 4,03% | 233.086,00 |
| 25.03.2021 | 14,33 | 15,00 | 14,30 | 14,89 | 2,97% | 126.684,00 |
| 24.03.2021 | 14,70 | 14,97 | 14,43 | 14,46 | -0,75% | 250.328,00 |
| 23.03.2021 | 15,26 | 15,28 | 14,50 | 14,57 | -4,96% | 168.859,00 |
| 22.03.2021 | 15,53 | 15,59 | 14,95 | 15,33 | -1,29% | 126.193,00 |
| 19.03.2021 | 15,64 | 15,80 | 15,14 | 15,53 | 0,65% | 342.213,00 |
| 18.03.2021 | 15,07 | 15,76 | 14,97 | 15,43 | 2,52% | 243.499,00 |
| 17.03.2021 | 14,52 | 15,31 | 14,52 | 15,05 | 3,08% | 223.328,00 |
| 16.03.2021 | 14,59 | 14,70 | 14,35 | 14,60 | 0,14% | 162.517,00 |
| 15.03.2021 | 15,06 | 15,06 | 14,33 | 14,58 | -3,38% | 161.892,00 |
| 12.03.2021 | 15,18 | 15,25 | 14,85 | 15,09 | -0,46% | 162.695,00 |
| 11.03.2021 | 16,00 | 16,18 | 15,00 | 15,16 | -2,94% | 191.594,00 |
| 10.03.2021 | 15,15 | 15,69 | 15,07 | 15,62 | 4,13% | 230.572,00 |
| 09.03.2021 | 15,38 | 15,38 | 14,89 | 15,00 | -0,86% | 304.124,00 |
| 08.03.2021 | 15,25 | 15,29 | 14,78 | 15,13 | -2,32% | 298.945,00 |
| 05.03.2021 | 14,81 | 15,51 | 14,77 | 15,49 | 5,59% | 227.033,00 |
| 04.03.2021 | 14,91 | 14,91 | 14,43 | 14,67 | -1,41% | 249.371,00 |
| 03.03.2021 | 15,00 | 15,05 | 14,62 | 14,88 | -0,40% | 249.510,00 |
| 02.03.2021 | 14,92 | 15,04 | 14,41 | 14,94 | 0,07% | 287.784,00 |
| 01.03.2021 | 14,66 | 15,02 | 14,55 | 14,93 | 3,32% | 220.284,00 |
| 26.02.2021 | 14,57 | 14,89 | 14,41 | 14,45 | -1,23% | 125.579,00 |
| 25.02.2021 | 14,90 | 15,10 | 14,63 | 14,63 | -2,14% | 152.996,00 |
| 24.02.2021 | 14,59 | 14,98 | 14,56 | 14,95 | 2,82% | 172.777,00 |
| 23.02.2021 | 14,52 | 14,77 | 14,38 | 14,54 | -0,55% | 161.194,00 |
| 22.02.2021 | 14,41 | 14,79 | 14,41 | 14,62 | 1,04% | 165.766,00 |
| 19.02.2021 | 13,98 | 14,55 | 13,95 | 14,47 | 3,51% | 113.754,00 |
| 18.02.2021 | 14,20 | 14,24 | 13,97 | 13,98 | -1,76% | 195.084,00 |
| 17.02.2021 | 14,53 | 14,70 | 14,18 | 14,23 | -3,33% | 150.820,00 |
| 16.02.2021 | 14,75 | 14,91 | 14,50 | 14,72 | -0,41% | 190.326,00 |
| 12.02.2021 | 14,98 | 15,02 | 14,74 | 14,78 | -1,20% | 94.877,00 |
| 11.02.2021 | 14,97 | 15,16 | 14,87 | 14,96 | 0,07% | 143.998,00 |
| 10.02.2021 | 15,08 | 15,17 | 14,89 | 14,95 | 0,20% | 134.139,00 |
| 09.02.2021 | 14,84 | 15,08 | 14,74 | 14,92 | 0,00% | 195.248,00 |
| 08.02.2021 | 15,06 | 15,18 | 14,84 | 14,92 | -0,33% | 163.630,00 |
| 05.02.2021 | 14,85 | 14,98 | 14,67 | 14,97 | 1,91% | 129.040,00 |
| 04.02.2021 | 14,50 | 14,71 | 14,37 | 14,69 | 0,62% | 98.116,00 |
| 03.02.2021 | 14,47 | 14,62 | 14,43 | 14,60 | 0,62% | 94.143,00 |
| 02.02.2021 | 14,59 | 14,64 | 14,29 | 14,51 | -0,21% | 117.333,00 |
| 01.02.2021 | 14,20 | 14,67 | 14,19 | 14,54 | 2,68% | 90.638,00 |
| 29.01.2021 | 14,75 | 14,92 | 14,16 | 14,16 | -4,19% | 164.562,00 |
| 28.01.2021 | 14,55 | 14,86 | 14,48 | 14,78 | 1,37% | 147.292,00 |
| 27.01.2021 | 14,62 | 14,90 | 14,18 | 14,58 | -2,47% | 176.450,00 |
| 26.01.2021 | 15,16 | 15,20 | 14,84 | 14,95 | -0,66% | 87.737,00 |
| 25.01.2021 | 15,32 | 15,41 | 14,71 | 15,05 | -2,08% | 116.396,00 |
| 22.01.2021 | 15,00 | 15,40 | 14,88 | 15,37 | 1,52% | 100.660,00 |
| 21.01.2021 | 15,46 | 15,48 | 15,11 | 15,14 | -1,43% | 92.788,00 |
| 20.01.2021 | 15,40 | 15,65 | 15,28 | 15,36 | 0,66% | 95.657,00 |
| 19.01.2021 | 15,25 | 15,34 | 15,03 | 15,26 | 1,60% | 115.863,00 |
| 15.01.2021 | 15,02 | 15,25 | 14,80 | 15,02 | -1,38% | 137.750,00 |
| 14.01.2021 | 15,53 | 15,66 | 15,19 | 15,23 | -1,04% | 93.378,00 |
| 13.01.2021 | 15,98 | 16,01 | 15,31 | 15,39 | -3,51% | 128.008,00 |
| 12.01.2021 | 15,71 | 16,08 | 15,66 | 15,95 | 1,92% | 119.626,00 |
| 11.01.2021 | 15,35 | 15,70 | 15,35 | 15,65 | 1,56% | 91.075,00 |
| 08.01.2021 | 15,84 | 15,88 | 15,10 | 15,41 | -2,59% | 182.984,00 |
| 07.01.2021 | 16,22 | 16,34 | 15,73 | 15,82 | -1,62% | 163.417,00 |
| 06.01.2021 | 15,45 | 16,26 | 15,36 | 16,08 | 5,58% | 194.909,00 |
| 05.01.2021 | 14,77 | 15,40 | 14,77 | 15,23 | 3,18% | 153.451,00 |
| 04.01.2021 | 15,07 | 15,34 | 14,64 | 14,76 | -1,01% | 151.906,00 |
| 31.12.2020 | 14,97 | 15,05 | 14,86 | 14,91 | -0,86% | 137.957,00 |
| 30.12.2020 | 14,85 | 15,15 | 14,79 | 15,04 | 1,69% | 91.468,00 |
| 29.12.2020 | 15,07 | 15,24 | 14,60 | 14,79 | -1,79% | 210.215,00 |
| 28.12.2020 | 15,24 | 15,38 | 14,93 | 15,06 | 0,13% | 397.926,00 |
| 24.12.2020 | 15,02 | 15,16 | 14,91 | 15,04 | -0,07% | 81.416,00 |
| 23.12.2020 | 15,21 | 15,23 | 15,02 | 15,05 | 0,07% | 137.223,00 |
| 22.12.2020 | 15,19 | 15,25 | 15,02 | 15,04 | -0,92% | 147.966,00 |
| 21.12.2020 | 14,91 | 15,19 | 14,75 | 15,18 | -0,52% | 165.490,00 |
| 18.12.2020 | 15,24 | 15,39 | 15,04 | 15,26 | 0,46% | 593.076,00 |
| 17.12.2020 | 14,62 | 15,20 | 14,58 | 15,19 | 4,04% | 336.279,00 |
| 16.12.2020 | 14,57 | 14,72 | 14,47 | 14,60 | 0,55% | 97.136,00 |
| 15.12.2020 | 14,29 | 14,58 | 14,11 | 14,52 | 1,54% | 160.900,00 |
| 14.12.2020 | 14,52 | 14,91 | 14,28 | 14,30 | -0,21% | 331.281,00 |