11,467$
-0,37%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 11,44 | 11,60 | 11,30 | 11,51 | 2,13% | 300.195,00 |
15.03.2024 | 11,14 | 11,37 | 10,85 | 11,27 | 0,54% | 515.921,00 |
14.03.2024 | 11,46 | 11,52 | 11,06 | 11,21 | -3,20% | 259.315,00 |
13.03.2024 | 11,24 | 11,66 | 11,24 | 11,58 | 2,39% | 274.225,00 |
12.03.2024 | 11,10 | 11,50 | 11,08 | 11,31 | 2,72% | 397.551,00 |
11.03.2024 | 10,41 | 11,18 | 10,35 | 11,01 | 6,48% | 500.661,00 |
08.03.2024 | 10,15 | 10,35 | 9,77 | 10,34 | 2,48% | 453.117,00 |
07.03.2024 | 9,20 | 10,22 | 9,17 | 10,09 | 16,65% | 638.681,00 |
06.03.2024 | 8,80 | 8,83 | 8,51 | 8,65 | -0,80% | 187.176,00 |
05.03.2024 | 8,78 | 8,89 | 8,68 | 8,72 | -1,25% | 244.146,00 |
04.03.2024 | 9,02 | 9,19 | 8,82 | 8,83 | -3,92% | 253.401,00 |
01.03.2024 | 9,14 | 9,31 | 8,97 | 9,19 | 1,10% | 327.569,00 |
29.02.2024 | 8,71 | 9,11 | 8,68 | 9,09 | 4,84% | 1.086.742,00 |
28.02.2024 | 8,71 | 8,87 | 8,54 | 8,67 | -1,59% | 755.106,00 |
27.02.2024 | 8,90 | 9,12 | 8,78 | 8,81 | 0,34% | 758.577,00 |
26.02.2024 | 8,71 | 8,79 | 8,58 | 8,78 | 0,23% | 218.869,00 |
23.02.2024 | 8,63 | 8,77 | 8,52 | 8,76 | 1,74% | 275.923,00 |
22.02.2024 | 8,53 | 8,64 | 8,49 | 8,61 | 0,23% | 266.950,00 |
21.02.2024 | 8,40 | 8,59 | 8,35 | 8,59 | 1,18% | 243.777,00 |
20.02.2024 | 8,71 | 8,75 | 8,49 | 8,49 | -3,96% | 299.180,00 |
16.02.2024 | 8,78 | 8,92 | 8,67 | 8,84 | -0,45% | 140.947,00 |
15.02.2024 | 8,54 | 8,90 | 8,54 | 8,88 | 4,96% | 147.935,00 |
14.02.2024 | 8,38 | 8,51 | 8,33 | 8,46 | 1,56% | 166.326,00 |
13.02.2024 | 8,77 | 8,77 | 8,26 | 8,33 | -8,06% | 307.182,00 |
12.02.2024 | 8,93 | 9,13 | 8,93 | 9,06 | 1,80% | 144.254,00 |
09.02.2024 | 8,88 | 8,92 | 8,71 | 8,90 | 0,56% | 124.197,00 |
08.02.2024 | 8,83 | 8,91 | 8,76 | 8,85 | 0,23% | 115.317,00 |
07.02.2024 | 9,10 | 9,10 | 8,77 | 8,83 | -2,43% | 114.273,00 |
06.02.2024 | 9,08 | 9,24 | 9,04 | 9,05 | 0,33% | 160.671,00 |
05.02.2024 | 9,13 | 9,15 | 8,91 | 9,02 | -3,32% | 188.186,00 |
02.02.2024 | 9,33 | 9,42 | 9,20 | 9,33 | -2,20% | 311.169,00 |
01.02.2024 | 9,45 | 9,62 | 9,37 | 9,54 | 2,47% | 182.955,00 |
31.01.2024 | 9,42 | 9,56 | 9,22 | 9,31 | -2,31% | 182.872,00 |
30.01.2024 | 9,57 | 9,66 | 9,52 | 9,53 | -1,14% | 78.977,00 |
29.01.2024 | 9,61 | 9,65 | 9,48 | 9,64 | -0,41% | 139.594,00 |
26.01.2024 | 9,77 | 9,88 | 9,62 | 9,68 | 0,00% | 95.366,00 |
25.01.2024 | 9,70 | 9,84 | 9,51 | 9,68 | 1,26% | 132.137,00 |
24.01.2024 | 9,76 | 9,82 | 9,53 | 9,56 | -1,14% | 186.041,00 |
23.01.2024 | 9,25 | 9,98 | 9,18 | 9,67 | 6,38% | 287.832,00 |
22.01.2024 | 9,02 | 9,19 | 8,96 | 9,09 | 1,68% | 180.047,00 |
19.01.2024 | 9,05 | 9,05 | 8,74 | 8,94 | -0,78% | 201.934,00 |
18.01.2024 | 8,94 | 9,01 | 8,82 | 9,01 | 1,58% | 153.294,00 |
17.01.2024 | 8,68 | 8,88 | 8,68 | 8,87 | -0,22% | 160.041,00 |
16.01.2024 | 9,19 | 9,24 | 8,82 | 8,89 | -3,79% | 182.106,00 |
12.01.2024 | 9,47 | 9,56 | 9,17 | 9,24 | -0,75% | 120.355,00 |
11.01.2024 | 9,37 | 9,52 | 9,30 | 9,31 | -1,69% | 214.314,00 |
10.01.2024 | 9,40 | 9,57 | 9,34 | 9,47 | 1,18% | 182.442,00 |
09.01.2024 | 9,27 | 9,44 | 9,22 | 9,36 | -1,06% | 205.222,00 |
08.01.2024 | 9,32 | 9,53 | 9,21 | 9,46 | 2,16% | 155.429,00 |
05.01.2024 | 9,19 | 9,50 | 9,17 | 9,26 | -0,32% | 157.263,00 |
04.01.2024 | 9,36 | 9,42 | 9,22 | 9,29 | 0,00% | 247.090,00 |
03.01.2024 | 9,67 | 9,67 | 9,26 | 9,29 | -5,11% | 240.654,00 |
02.01.2024 | 9,82 | 9,98 | 9,74 | 9,79 | -1,51% | 138.047,00 |
29.12.2023 | 10,11 | 10,19 | 9,82 | 9,94 | -2,64% | 172.207,00 |
28.12.2023 | 10,45 | 10,52 | 10,18 | 10,21 | -2,20% | 116.367,00 |
27.12.2023 | 10,41 | 10,53 | 10,37 | 10,44 | 0,19% | 175.342,00 |
26.12.2023 | 10,19 | 10,44 | 10,19 | 10,42 | 3,17% | 185.489,00 |
22.12.2023 | 9,90 | 10,19 | 9,90 | 10,10 | 2,12% | 177.028,00 |
21.12.2023 | 9,88 | 9,91 | 9,70 | 9,89 | 1,23% | 130.667,00 |
20.12.2023 | 9,78 | 9,96 | 9,66 | 9,77 | -0,31% | 245.336,00 |
19.12.2023 | 9,67 | 9,86 | 9,62 | 9,80 | 1,55% | 229.482,00 |
18.12.2023 | 9,71 | 9,71 | 9,47 | 9,65 | 0,31% | 199.899,00 |
15.12.2023 | 9,49 | 9,74 | 9,36 | 9,62 | 1,26% | 688.422,00 |
14.12.2023 | 9,07 | 9,55 | 9,02 | 9,50 | 7,34% | 389.341,00 |
13.12.2023 | 8,47 | 8,92 | 8,32 | 8,85 | 4,36% | 740.966,00 |
12.12.2023 | 8,57 | 8,60 | 8,35 | 8,48 | -1,62% | 204.137,00 |
11.12.2023 | 8,50 | 8,66 | 8,39 | 8,62 | 0,35% | 181.570,00 |
08.12.2023 | 8,34 | 8,62 | 8,34 | 8,59 | 2,63% | 294.066,00 |
07.12.2023 | 8,56 | 8,56 | 8,35 | 8,37 | -1,18% | 188.217,00 |
06.12.2023 | 8,54 | 8,63 | 8,36 | 8,47 | -0,59% | 263.792,00 |
05.12.2023 | 8,85 | 8,85 | 8,48 | 8,52 | -4,16% | 166.735,00 |
04.12.2023 | 9,00 | 9,18 | 8,74 | 8,89 | -1,77% | 276.817,00 |
01.12.2023 | 8,68 | 9,09 | 8,65 | 9,05 | 3,67% | 390.904,00 |
30.11.2023 | 8,55 | 8,80 | 8,52 | 8,73 | -0,34% | 327.914,00 |
29.11.2023 | 8,63 | 8,83 | 8,63 | 8,76 | 2,34% | 190.847,00 |
28.11.2023 | 8,35 | 8,59 | 8,29 | 8,56 | 2,27% | 136.124,00 |
27.11.2023 | 8,51 | 8,55 | 8,36 | 8,37 | -1,65% | 94.335,00 |
24.11.2023 | 8,28 | 8,52 | 8,28 | 8,51 | 3,28% | 106.731,00 |
22.11.2023 | 8,37 | 8,49 | 8,23 | 8,24 | -0,72% | 108.181,00 |
21.11.2023 | 8,43 | 8,45 | 8,25 | 8,30 | -2,12% | 155.615,00 |
20.11.2023 | 8,60 | 8,63 | 8,47 | 8,48 | -2,42% | 133.393,00 |
17.11.2023 | 8,66 | 8,71 | 8,55 | 8,69 | 1,40% | 139.795,00 |
16.11.2023 | 8,73 | 8,73 | 8,36 | 8,57 | -1,72% | 157.400,00 |
15.11.2023 | 8,75 | 8,97 | 8,68 | 8,72 | -0,91% | 183.282,00 |
14.11.2023 | 8,50 | 8,90 | 8,40 | 8,80 | 7,71% | 303.664,00 |
13.11.2023 | 7,71 | 8,19 | 7,70 | 8,17 | 5,01% | 307.056,00 |
10.11.2023 | 7,53 | 7,80 | 7,45 | 7,78 | 3,87% | 136.015,00 |
09.11.2023 | 7,54 | 7,58 | 7,43 | 7,49 | 0,40% | 85.945,00 |
08.11.2023 | 7,33 | 7,47 | 7,28 | 7,46 | 1,36% | 95.516,00 |
07.11.2023 | 7,48 | 7,48 | 7,23 | 7,36 | -4,04% | 208.853,00 |
06.11.2023 | 7,79 | 7,85 | 7,56 | 7,67 | -2,66% | 238.687,00 |
03.11.2023 | 7,20 | 7,98 | 7,19 | 7,88 | 7,95% | 349.542,00 |
02.11.2023 | 6,95 | 7,31 | 6,95 | 7,30 | 6,10% | 170.043,00 |
01.11.2023 | 6,98 | 6,98 | 6,75 | 6,88 | -0,29% | 157.334,00 |
31.10.2023 | 6,90 | 6,96 | 6,79 | 6,90 | 0,73% | 106.984,00 |
30.10.2023 | 6,73 | 6,89 | 6,67 | 6,85 | 3,01% | 213.927,00 |
27.10.2023 | 6,90 | 6,96 | 6,60 | 6,65 | -3,90% | 205.157,00 |
26.10.2023 | 6,62 | 7,03 | 6,60 | 6,92 | 5,49% | 309.280,00 |
25.10.2023 | 6,68 | 6,70 | 6,20 | 6,56 | -2,67% | 547.563,00 |
24.10.2023 | 6,93 | 6,98 | 6,73 | 6,74 | -1,89% | 184.715,00 |