68,130$
23,11%
Echtzeit-Aktienkurs Trinseo S.A.
Bid:
Ask:
Aktienkurse zur Trinseo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2021 | 57,00 | 57,50 | 55,33 | 55,34 | -2,16% | 156.479,00 |
| 08.10.2021 | 58,01 | 58,08 | 56,26 | 56,56 | -1,75% | 267.038,00 |
| 07.10.2021 | 56,18 | 57,97 | 56,10 | 57,57 | 3,79% | 545.446,00 |
| 06.10.2021 | 56,07 | 56,60 | 54,46 | 55,47 | -3,31% | 388.020,00 |
| 05.10.2021 | 56,52 | 57,87 | 55,52 | 57,37 | 1,86% | 478.258,00 |
| 04.10.2021 | 57,38 | 58,68 | 55,92 | 56,32 | -1,69% | 521.516,00 |
| 01.10.2021 | 54,18 | 57,62 | 54,18 | 57,29 | 6,13% | 491.406,00 |
| 30.09.2021 | 55,51 | 55,60 | 53,93 | 53,98 | -2,56% | 413.783,00 |
| 29.09.2021 | 55,73 | 56,14 | 54,66 | 55,40 | -0,52% | 295.744,00 |
| 28.09.2021 | 55,61 | 56,31 | 53,87 | 55,69 | -0,02% | 511.394,00 |
| 27.09.2021 | 52,98 | 56,76 | 52,98 | 55,70 | 5,95% | 616.425,00 |
| 24.09.2021 | 53,02 | 54,19 | 52,54 | 52,57 | -1,48% | 531.152,00 |
| 23.09.2021 | 52,60 | 54,33 | 52,60 | 53,36 | 2,40% | 541.657,00 |
| 22.09.2021 | 49,65 | 52,76 | 49,12 | 52,11 | 8,34% | 722.919,00 |
| 21.09.2021 | 47,66 | 48,24 | 46,69 | 48,10 | 2,30% | 402.656,00 |
| 20.09.2021 | 46,04 | 47,29 | 45,70 | 47,02 | -1,67% | 750.629,00 |
| 17.09.2021 | 48,23 | 48,48 | 46,95 | 47,82 | -0,89% | 906.824,00 |
| 16.09.2021 | 49,34 | 49,34 | 47,95 | 48,25 | -2,27% | 230.485,00 |
| 15.09.2021 | 47,63 | 49,39 | 47,63 | 49,37 | 3,81% | 337.850,00 |
| 14.09.2021 | 49,44 | 49,44 | 47,45 | 47,56 | -3,41% | 354.603,00 |
| 13.09.2021 | 49,27 | 49,69 | 48,66 | 49,24 | 1,61% | 356.612,00 |
| 10.09.2021 | 49,65 | 50,41 | 48,36 | 48,46 | -1,40% | 248.150,00 |
| 09.09.2021 | 48,61 | 49,99 | 47,98 | 49,15 | 0,59% | 246.279,00 |
| 08.09.2021 | 51,20 | 51,35 | 48,68 | 48,86 | -4,85% | 396.886,00 |
| 07.09.2021 | 51,80 | 52,24 | 51,05 | 51,35 | -1,10% | 333.221,00 |
| 03.09.2021 | 52,11 | 52,18 | 51,17 | 51,92 | -0,44% | 243.993,00 |
| 02.09.2021 | 52,17 | 52,81 | 51,95 | 52,15 | 0,10% | 259.822,00 |
| 01.09.2021 | 52,06 | 52,41 | 50,96 | 52,10 | 0,33% | 289.502,00 |
| 31.08.2021 | 52,00 | 52,38 | 51,48 | 51,93 | -0,21% | 403.354,00 |
| 30.08.2021 | 51,90 | 52,63 | 51,32 | 52,04 | 0,72% | 406.946,00 |
| 27.08.2021 | 48,99 | 51,73 | 48,99 | 51,67 | 5,99% | 490.611,00 |
| 26.08.2021 | 48,98 | 49,41 | 48,41 | 48,75 | -0,53% | 218.470,00 |
| 25.08.2021 | 48,53 | 49,44 | 47,84 | 49,01 | 0,62% | 285.490,00 |
| 24.08.2021 | 47,53 | 49,21 | 47,44 | 48,71 | 3,44% | 320.954,00 |
| 23.08.2021 | 46,00 | 47,27 | 45,64 | 47,09 | 3,79% | 310.085,00 |
| 20.08.2021 | 44,94 | 45,72 | 44,20 | 45,37 | 0,69% | 352.092,00 |
| 19.08.2021 | 46,23 | 46,67 | 44,75 | 45,06 | -4,47% | 473.756,00 |
| 18.08.2021 | 48,39 | 49,03 | 47,10 | 47,17 | -2,82% | 246.530,00 |
| 17.08.2021 | 48,85 | 49,12 | 47,76 | 48,54 | -2,20% | 363.381,00 |
| 16.08.2021 | 50,30 | 50,44 | 48,67 | 49,63 | -2,74% | 405.188,00 |
| 13.08.2021 | 51,85 | 51,85 | 50,61 | 51,03 | -1,47% | 241.789,00 |
| 12.08.2021 | 53,08 | 53,38 | 51,50 | 51,79 | -2,76% | 253.193,00 |
| 11.08.2021 | 53,71 | 53,89 | 52,64 | 53,26 | -0,60% | 234.295,00 |
| 10.08.2021 | 52,25 | 53,93 | 52,00 | 53,58 | 2,37% | 337.193,00 |
| 09.08.2021 | 52,75 | 52,75 | 51,20 | 52,34 | 0,17% | 432.852,00 |
| 06.08.2021 | 51,65 | 52,57 | 51,05 | 52,25 | 3,94% | 456.156,00 |
| 05.08.2021 | 53,01 | 53,59 | 49,37 | 50,27 | -4,28% | 784.725,00 |
| 04.08.2021 | 53,61 | 54,21 | 52,30 | 52,52 | -2,99% | 369.561,00 |
| 03.08.2021 | 53,61 | 54,23 | 51,76 | 54,14 | 1,75% | 292.064,00 |
| 02.08.2021 | 54,57 | 56,39 | 53,19 | 53,21 | -2,12% | 227.526,00 |
| 30.07.2021 | 54,63 | 55,77 | 53,56 | 54,36 | -0,35% | 256.788,00 |
| 29.07.2021 | 54,68 | 55,25 | 54,21 | 54,55 | 1,34% | 199.093,00 |
| 28.07.2021 | 52,97 | 54,52 | 52,10 | 53,83 | 2,32% | 200.337,00 |
| 27.07.2021 | 52,89 | 53,55 | 51,98 | 52,61 | -1,85% | 166.632,00 |
| 26.07.2021 | 52,42 | 53,71 | 52,35 | 53,60 | 3,08% | 193.180,00 |
| 23.07.2021 | 52,39 | 52,84 | 51,36 | 52,00 | 0,02% | 138.585,00 |
| 22.07.2021 | 53,11 | 53,11 | 51,68 | 51,99 | -1,42% | 296.236,00 |
| 21.07.2021 | 52,90 | 53,86 | 52,20 | 52,74 | 3,15% | 419.404,00 |
| 20.07.2021 | 50,45 | 51,61 | 48,66 | 51,13 | 2,06% | 566.354,00 |
| 19.07.2021 | 50,04 | 51,42 | 49,06 | 50,10 | -2,91% | 531.868,00 |
| 16.07.2021 | 55,44 | 55,49 | 51,29 | 51,60 | -6,01% | 497.155,00 |
| 15.07.2021 | 55,44 | 56,26 | 54,77 | 54,90 | -2,28% | 199.678,00 |
| 14.07.2021 | 57,39 | 58,49 | 55,84 | 56,18 | -2,19% | 421.512,00 |
| 13.07.2021 | 57,86 | 58,64 | 56,54 | 57,44 | -1,69% | 350.998,00 |
| 12.07.2021 | 57,33 | 58,60 | 56,64 | 58,43 | 0,74% | 256.150,00 |
| 09.07.2021 | 57,33 | 58,79 | 57,02 | 58,00 | 3,37% | 269.629,00 |
| 08.07.2021 | 55,18 | 57,10 | 54,28 | 56,11 | -1,35% | 321.852,00 |
| 07.07.2021 | 56,03 | 57,27 | 54,67 | 56,88 | 0,67% | 419.489,00 |
| 06.07.2021 | 58,06 | 58,44 | 55,72 | 56,50 | -2,64% | 370.064,00 |
| 02.07.2021 | 58,89 | 58,91 | 57,92 | 58,03 | -1,09% | 160.205,00 |
| 01.07.2021 | 60,84 | 61,10 | 58,67 | 58,67 | -1,96% | 283.586,00 |
| 30.06.2021 | 58,26 | 60,06 | 58,26 | 59,84 | 1,66% | 405.519,00 |
| 29.06.2021 | 58,84 | 59,41 | 58,44 | 58,86 | 0,98% | 217.389,00 |
| 28.06.2021 | 58,83 | 59,37 | 57,51 | 58,29 | -1,30% | 359.320,00 |
| 25.06.2021 | 58,62 | 60,53 | 58,05 | 59,06 | 1,74% | 1.609.789,00 |
| 24.06.2021 | 58,71 | 58,71 | 57,22 | 58,05 | -0,27% | 299.692,00 |
| 23.06.2021 | 58,16 | 58,81 | 57,87 | 58,21 | 0,41% | 256.506,00 |
| 22.06.2021 | 58,60 | 58,69 | 57,39 | 57,97 | -0,86% | 240.142,00 |
| 21.06.2021 | 57,19 | 58,90 | 57,19 | 58,47 | 3,97% | 318.779,00 |
| 18.06.2021 | 56,48 | 57,44 | 55,59 | 56,24 | -2,23% | 639.620,00 |
| 17.06.2021 | 59,58 | 60,08 | 55,87 | 57,52 | -4,28% | 448.207,00 |
| 16.06.2021 | 62,29 | 62,29 | 59,30 | 60,09 | -3,58% | 381.554,00 |
| 15.06.2021 | 62,31 | 62,63 | 60,41 | 62,32 | -0,13% | 285.832,00 |
| 14.06.2021 | 64,00 | 64,51 | 61,88 | 62,40 | -2,09% | 324.666,00 |
| 11.06.2021 | 64,45 | 65,16 | 62,50 | 63,73 | -0,25% | 300.070,00 |
| 10.06.2021 | 65,61 | 66,00 | 63,71 | 63,89 | -1,51% | 287.241,00 |
| 09.06.2021 | 65,84 | 66,19 | 64,76 | 64,87 | -1,56% | 241.524,00 |
| 08.06.2021 | 65,08 | 66,51 | 63,96 | 65,90 | 1,10% | 229.355,00 |
| 07.06.2021 | 66,61 | 67,47 | 65,12 | 65,18 | -2,76% | 232.951,00 |
| 04.06.2021 | 67,13 | 67,42 | 66,12 | 67,03 | 0,06% | 182.970,00 |
| 03.06.2021 | 67,01 | 67,01 | 65,39 | 66,99 | -0,53% | 230.907,00 |
| 02.06.2021 | 68,20 | 68,50 | 66,48 | 67,35 | -0,84% | 357.258,00 |
| 01.06.2021 | 66,45 | 67,99 | 65,52 | 67,92 | 4,59% | 426.424,00 |
| 28.05.2021 | 65,71 | 65,99 | 64,04 | 64,94 | -0,25% | 216.570,00 |
| 27.05.2021 | 64,94 | 65,51 | 64,16 | 65,10 | 1,81% | 312.568,00 |
| 26.05.2021 | 64,64 | 65,01 | 62,63 | 63,94 | -0,90% | 395.496,00 |
| 25.05.2021 | 66,63 | 67,29 | 64,41 | 64,52 | -3,21% | 284.342,00 |
| 24.05.2021 | 67,08 | 67,15 | 65,74 | 66,66 | 0,98% | 230.244,00 |
| 21.05.2021 | 64,59 | 66,66 | 64,38 | 66,01 | 3,59% | 496.853,00 |
| 20.05.2021 | 64,29 | 64,40 | 62,43 | 63,72 | -0,89% | 271.498,00 |