100,080$
1,48%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 98,78 | 100,09 | 98,36 | 100,06 | 1,46% | 286.499,00 |
| 16.05.2024 | 98,52 | 99,17 | 98,35 | 98,62 | 0,10% | 259.150,00 |
| 15.05.2024 | 98,60 | 99,22 | 97,88 | 98,52 | 0,48% | 262.187,00 |
| 14.05.2024 | 98,45 | 99,51 | 98,04 | 98,05 | 0,06% | 303.929,00 |
| 13.05.2024 | 98,32 | 98,67 | 97,67 | 97,99 | -0,05% | 165.111,00 |
| 10.05.2024 | 98,01 | 98,35 | 97,27 | 98,04 | 0,18% | 195.932,00 |
| 09.05.2024 | 97,74 | 98,49 | 96,76 | 97,86 | 0,31% | 319.205,00 |
| 08.05.2024 | 97,89 | 98,24 | 97,17 | 97,56 | -0,47% | 214.609,00 |
| 07.05.2024 | 97,58 | 98,77 | 97,58 | 98,02 | 0,70% | 357.005,00 |
| 06.05.2024 | 96,60 | 97,47 | 96,12 | 97,34 | 1,55% | 254.323,00 |
| 03.05.2024 | 96,51 | 96,87 | 95,24 | 95,85 | 0,06% | 229.841,00 |
| 02.05.2024 | 96,64 | 98,59 | 93,58 | 95,79 | 1,37% | 366.913,00 |
| 01.05.2024 | 97,22 | 99,55 | 90,69 | 94,50 | -0,87% | 925.749,00 |
| 30.04.2024 | 96,02 | 96,92 | 95,33 | 95,33 | -1,74% | 370.548,00 |
| 29.04.2024 | 96,48 | 97,89 | 96,48 | 97,02 | 1,00% | 381.146,00 |
| 26.04.2024 | 95,63 | 96,87 | 95,63 | 96,06 | 0,90% | 252.676,00 |
| 25.04.2024 | 95,78 | 96,24 | 94,41 | 95,20 | -0,86% | 240.752,00 |
| 24.04.2024 | 95,87 | 96,35 | 94,98 | 96,03 | -0,22% | 272.227,00 |
| 23.04.2024 | 95,28 | 97,13 | 95,01 | 96,24 | 0,60% | 314.118,00 |
| 22.04.2024 | 95,95 | 96,73 | 95,28 | 95,67 | -0,33% | 414.614,00 |
| 19.04.2024 | 95,17 | 96,19 | 94,76 | 95,99 | 0,52% | 412.088,00 |
| 18.04.2024 | 94,49 | 95,55 | 93,81 | 95,49 | 1,70% | 499.324,00 |
| 17.04.2024 | 94,51 | 94,67 | 93,58 | 93,89 | -0,05% | 307.144,00 |
| 16.04.2024 | 93,20 | 94,22 | 92,62 | 93,94 | 0,40% | 261.630,00 |
| 15.04.2024 | 95,99 | 95,99 | 93,01 | 93,57 | -1,74% | 361.867,00 |
| 12.04.2024 | 95,56 | 95,76 | 94,57 | 95,23 | -0,97% | 428.228,00 |
| 11.04.2024 | 96,29 | 97,08 | 95,48 | 96,16 | 1,85% | 377.395,00 |
| 10.04.2024 | 94,94 | 95,19 | 93,59 | 94,41 | -2,60% | 192.133,00 |
| 09.04.2024 | 96,11 | 96,95 | 96,01 | 96,93 | 1,36% | 219.694,00 |
| 08.04.2024 | 95,87 | 95,87 | 95,21 | 95,63 | 0,86% | 240.275,00 |
| 05.04.2024 | 95,09 | 95,16 | 94,18 | 94,81 | -0,56% | 318.308,00 |
| 04.04.2024 | 97,37 | 97,73 | 95,00 | 95,34 | -1,53% | 259.642,00 |
| 03.04.2024 | 96,18 | 96,85 | 96,09 | 96,82 | 0,24% | 286.612,00 |
| 02.04.2024 | 96,95 | 97,13 | 96,03 | 96,59 | -0,64% | 244.453,00 |
| 01.04.2024 | 97,37 | 97,70 | 96,35 | 97,21 | -0,16% | 238.229,00 |
| 28.03.2024 | 97,81 | 98,17 | 97,36 | 97,37 | -0,25% | 246.249,00 |
| 27.03.2024 | 95,78 | 97,64 | 95,78 | 97,61 | 2,47% | 444.943,00 |
| 26.03.2024 | 96,11 | 96,49 | 95,17 | 95,26 | -0,47% | 223.708,00 |
| 25.03.2024 | 95,43 | 96,75 | 95,43 | 95,71 | 0,47% | 219.081,00 |
| 22.03.2024 | 96,43 | 96,43 | 94,98 | 95,26 | -0,88% | 223.648,00 |
| 21.03.2024 | 97,45 | 97,45 | 95,86 | 96,11 | -1,18% | 387.908,00 |
| 20.03.2024 | 96,12 | 97,61 | 95,34 | 97,26 | 1,49% | 306.519,00 |
| 19.03.2024 | 95,49 | 96,22 | 95,32 | 95,83 | 0,46% | 266.324,00 |
| 18.03.2024 | 96,67 | 96,82 | 95,23 | 95,39 | -1,45% | 252.612,00 |
| 15.03.2024 | 95,27 | 97,16 | 95,27 | 96,79 | 0,69% | 618.889,00 |
| 14.03.2024 | 96,90 | 97,00 | 94,92 | 96,13 | 0,66% | 414.022,00 |
| 13.03.2024 | 95,78 | 96,29 | 95,13 | 95,50 | -0,30% | 289.574,00 |
| 12.03.2024 | 96,68 | 96,79 | 95,52 | 95,79 | -0,87% | 249.635,00 |
| 11.03.2024 | 95,61 | 96,66 | 95,51 | 96,63 | 1,17% | 248.936,00 |
| 08.03.2024 | 96,42 | 96,47 | 95,46 | 95,51 | -0,56% | 230.345,00 |
| 07.03.2024 | 95,85 | 96,54 | 95,71 | 96,05 | 0,71% | 272.436,00 |
| 06.03.2024 | 96,01 | 96,01 | 94,45 | 95,37 | -0,01% | 273.881,00 |
| 05.03.2024 | 95,26 | 96,27 | 94,99 | 95,38 | -0,42% | 322.716,00 |
| 04.03.2024 | 95,43 | 95,92 | 95,24 | 95,78 | 0,35% | 349.392,00 |
| 01.03.2024 | 93,82 | 95,47 | 93,07 | 95,45 | 1,93% | 398.407,00 |
| 29.02.2024 | 93,93 | 94,24 | 93,09 | 93,64 | -0,20% | 290.083,00 |
| 28.02.2024 | 93,08 | 93,90 | 92,72 | 93,83 | 0,62% | 254.890,00 |
| 27.02.2024 | 93,84 | 94,09 | 92,85 | 93,25 | -0,19% | 276.014,00 |
| 26.02.2024 | 93,84 | 94,54 | 93,06 | 93,43 | -0,76% | 428.096,00 |
| 23.02.2024 | 93,35 | 94,23 | 92,94 | 94,15 | 1,21% | 319.740,00 |
| 22.02.2024 | 92,20 | 93,08 | 92,01 | 93,02 | 0,91% | 503.330,00 |
| 21.02.2024 | 92,07 | 92,40 | 91,14 | 92,18 | 0,13% | 339.571,00 |
| 20.02.2024 | 91,78 | 92,23 | 91,36 | 92,06 | -0,11% | 288.376,00 |
| 16.02.2024 | 92,54 | 92,84 | 92,03 | 92,16 | -0,61% | 548.694,00 |
| 15.02.2024 | 91,89 | 93,08 | 91,69 | 92,73 | 1,69% | 490.908,00 |
| 14.02.2024 | 91,51 | 91,51 | 90,11 | 91,19 | 0,29% | 401.160,00 |
| 13.02.2024 | 91,24 | 92,66 | 90,12 | 90,93 | -1,88% | 444.507,00 |
| 12.02.2024 | 90,82 | 93,29 | 90,82 | 92,67 | 2,03% | 348.604,00 |
| 09.02.2024 | 91,38 | 91,71 | 90,62 | 90,83 | -0,62% | 427.494,00 |
| 08.02.2024 | 90,73 | 91,92 | 89,59 | 91,40 | 0,79% | 748.261,00 |
| 07.02.2024 | 90,64 | 91,29 | 89,78 | 90,68 | 0,32% | 357.465,00 |
| 06.02.2024 | 90,96 | 91,34 | 89,91 | 90,39 | -0,55% | 334.538,00 |
| 05.02.2024 | 91,01 | 91,72 | 90,30 | 90,89 | -0,73% | 533.838,00 |
| 02.02.2024 | 93,98 | 93,98 | 90,46 | 91,56 | -3,07% | 758.488,00 |
| 01.02.2024 | 96,73 | 96,73 | 92,63 | 94,46 | 0,90% | 1.157.297,00 |
| 31.01.2024 | 89,74 | 96,21 | 89,74 | 93,62 | 15,91% | 3.153.450,00 |
| 30.01.2024 | 80,20 | 81,19 | 80,00 | 80,77 | 0,00% | 657.713,00 |
| 29.01.2024 | 80,47 | 81,06 | 79,99 | 80,77 | 0,36% | 462.270,00 |
| 26.01.2024 | 80,41 | 81,30 | 80,05 | 80,48 | 1,08% | 456.530,00 |
| 25.01.2024 | 79,02 | 79,63 | 78,36 | 79,62 | 1,62% | 376.922,00 |
| 24.01.2024 | 79,28 | 79,28 | 78,03 | 78,35 | -0,89% | 296.515,00 |
| 23.01.2024 | 79,81 | 80,30 | 78,74 | 79,05 | 0,22% | 325.274,00 |
| 22.01.2024 | 79,02 | 79,56 | 78,43 | 78,88 | -0,18% | 551.750,00 |
| 19.01.2024 | 78,85 | 79,17 | 77,61 | 79,02 | 0,44% | 392.262,00 |
| 18.01.2024 | 78,75 | 78,77 | 77,78 | 78,67 | 0,29% | 459.380,00 |
| 17.01.2024 | 78,26 | 79,40 | 78,00 | 78,44 | -1,16% | 608.014,00 |
| 16.01.2024 | 80,69 | 81,10 | 79,32 | 79,36 | -2,37% | 2.473.837,00 |
| 12.01.2024 | 83,24 | 83,24 | 81,16 | 81,29 | -0,97% | 298.856,00 |
| 11.01.2024 | 81,51 | 82,22 | 80,56 | 82,09 | 0,56% | 315.648,00 |
| 10.01.2024 | 80,56 | 81,66 | 80,28 | 81,63 | 0,69% | 310.092,00 |
| 09.01.2024 | 80,45 | 81,09 | 80,13 | 81,07 | -0,16% | 290.062,00 |
| 08.01.2024 | 79,61 | 81,45 | 79,53 | 81,20 | 1,81% | 379.328,00 |
| 05.01.2024 | 78,99 | 80,96 | 78,99 | 79,76 | 0,43% | 553.917,00 |
| 04.01.2024 | 81,15 | 81,19 | 79,37 | 79,42 | -2,16% | 500.513,00 |
| 03.01.2024 | 82,90 | 83,15 | 81,00 | 81,17 | -3,02% | 427.212,00 |
| 02.01.2024 | 83,53 | 85,09 | 83,03 | 83,70 | -0,72% | 778.630,00 |
| 29.12.2023 | 84,40 | 84,93 | 83,93 | 84,31 | -0,69% | 410.837,00 |
| 28.12.2023 | 84,79 | 85,16 | 84,73 | 84,90 | -0,05% | 360.915,00 |
| 27.12.2023 | 85,20 | 85,34 | 84,72 | 84,94 | -0,39% | 527.909,00 |
| 26.12.2023 | 85,42 | 85,68 | 84,95 | 85,27 | -0,14% | 376.953,00 |