Echtzeit-Aktienkurs Calgon Carbon Corporation
Bid:
Ask:
Aktienkurse zur Calgon Carbon Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2019 | 13,45 | 13,55 | 13,36 | 13,48 | 1,05% | 333.273,00 |
| 13.05.2019 | 13,89 | 13,89 | 13,01 | 13,34 | -2,27% | 356.773,00 |
| 10.05.2019 | 13,66 | 13,82 | 13,51 | 13,65 | -0,58% | 322.913,00 |
| 09.05.2019 | 14,14 | 14,29 | 13,39 | 13,73 | -1,01% | 883.702,00 |
| 08.05.2019 | 14,40 | 14,40 | 13,75 | 13,87 | -1,77% | 587.376,00 |
| 07.05.2019 | 14,69 | 14,69 | 13,97 | 14,12 | -2,01% | 195.405,00 |
| 06.05.2019 | 14,50 | 14,50 | 14,30 | 14,41 | -0,28% | 176.201,00 |
| 03.05.2019 | 14,51 | 14,60 | 14,30 | 14,45 | 0,28% | 167.245,00 |
| 02.05.2019 | 14,38 | 14,61 | 14,27 | 14,41 | 0,21% | 215.435,00 |
| 01.05.2019 | 14,53 | 14,62 | 14,29 | 14,38 | -0,14% | 746.406,00 |
| 30.04.2019 | 14,54 | 14,54 | 14,26 | 14,40 | 0,98% | 378.379,00 |
| 29.04.2019 | 14,38 | 14,38 | 14,15 | 14,26 | 1,42% | 736.449,00 |
| 26.04.2019 | 13,78 | 14,28 | 13,78 | 14,06 | 1,52% | 1.077.412,00 |
| 25.04.2019 | 13,71 | 13,86 | 13,70 | 13,85 | 0,36% | 558.393,00 |
| 24.04.2019 | 13,86 | 13,95 | 13,71 | 13,80 | -1,00% | 1.748.119,00 |
| 23.04.2019 | 14,02 | 14,02 | 13,87 | 13,94 | 0,07% | 421.034,00 |
| 22.04.2019 | 14,00 | 14,00 | 13,84 | 13,93 | 0,00% | 15.732,00 |
| 18.04.2019 | 13,99 | 14,00 | 13,84 | 13,93 | 0,22% | 838.894,00 |
| 17.04.2019 | 13,71 | 13,99 | 13,71 | 13,90 | 1,09% | 326.149,00 |
| 16.04.2019 | 13,62 | 13,84 | 13,60 | 13,75 | 0,36% | 815.663,00 |
| 15.04.2019 | 13,69 | 13,71 | 13,61 | 13,70 | 0,74% | 30.034,00 |
| 12.04.2019 | 13,77 | 13,77 | 13,55 | 13,60 | -0,29% | 985.219,00 |
| 11.04.2019 | 13,50 | 13,65 | 13,50 | 13,64 | 1,49% | 1.372.862,00 |
| 10.04.2019 | 13,50 | 13,57 | 13,37 | 13,44 | -0,59% | 531.155,00 |
| 09.04.2019 | 13,65 | 13,65 | 13,42 | 13,52 | -0,52% | 334.590,00 |
| 08.04.2019 | 13,58 | 13,63 | 13,49 | 13,59 | 0,67% | 66.519,00 |
| 05.04.2019 | 13,71 | 13,78 | 13,50 | 13,50 | -0,66% | 19.242,00 |
| 04.04.2019 | 13,59 | 13,70 | 13,52 | 13,59 | 0,67% | 10.451,00 |
| 03.04.2019 | 13,62 | 13,62 | 13,46 | 13,50 | -0,22% | 311.775,00 |
| 02.04.2019 | 13,64 | 13,65 | 13,33 | 13,53 | -0,07% | 86.378,00 |
| 01.04.2019 | 13,53 | 13,75 | 13,15 | 13,54 | 0,74% | 1.470.032,00 |
| 29.03.2019 | 13,44 | 13,67 | 13,39 | 13,44 | -0,15% | 218.572,00 |
| 28.03.2019 | 13,88 | 13,88 | 13,25 | 13,46 | -0,96% | 697.664,00 |
| 27.03.2019 | 13,17 | 13,80 | 13,02 | 13,59 | 3,74% | 1.104.779,00 |
| 26.03.2019 | 12,78 | 13,13 | 12,70 | 13,10 | 2,75% | 492.444,00 |
| 25.03.2019 | 12,70 | 12,81 | 12,53 | 12,75 | 0,71% | 1.059.257,00 |
| 22.03.2019 | 12,62 | 12,70 | 12,58 | 12,66 | 0,16% | 230.472,00 |
| 21.03.2019 | 12,58 | 12,69 | 12,50 | 12,64 | -0,32% | 119.387,00 |
| 20.03.2019 | 12,57 | 12,68 | 12,31 | 12,68 | 1,60% | 183.933,00 |
| 19.03.2019 | 12,69 | 12,70 | 12,40 | 12,48 | -0,56% | 753.179,00 |
| 18.03.2019 | 12,31 | 12,60 | 12,31 | 12,55 | 1,21% | 1.189.584,00 |
| 15.03.2019 | 12,35 | 12,52 | 12,35 | 12,40 | 1,14% | 1.359.900,00 |
| 14.03.2019 | 12,28 | 12,32 | 12,04 | 12,26 | 0,25% | 861.730,00 |
| 13.03.2019 | 11,69 | 12,28 | 11,65 | 12,23 | 4,71% | 2.903.531,00 |
| 12.03.2019 | 11,03 | 11,75 | 11,03 | 11,68 | 5,61% | 4.481.724,00 |
| 11.03.2019 | 11,02 | 11,14 | 11,00 | 11,06 | 0,45% | 717.490,00 |
| 08.03.2019 | 10,87 | 11,08 | 10,75 | 11,01 | 0,18% | 1.126.096,00 |
| 07.03.2019 | 10,84 | 11,16 | 10,84 | 10,99 | 0,64% | 1.307.831,00 |
| 06.03.2019 | 10,90 | 11,00 | 10,90 | 10,92 | -0,27% | 70.420,00 |
| 05.03.2019 | 10,80 | 11,04 | 10,80 | 10,95 | 0,83% | 475.210,00 |
| 04.03.2019 | 10,91 | 11,00 | 10,86 | 10,86 | -0,73% | 64.833,00 |
| 01.03.2019 | 11,00 | 11,03 | 10,87 | 10,94 | -0,73% | 1.222.233,00 |
| 28.02.2019 | 11,10 | 11,20 | 11,02 | 11,02 | -1,17% | 97.319,00 |
| 27.02.2019 | 11,10 | 11,15 | 11,05 | 11,15 | 0,00% | 358.515,00 |
| 26.02.2019 | 11,03 | 11,15 | 11,00 | 11,15 | 0,45% | 1.219.454,00 |
| 25.02.2019 | 11,13 | 11,15 | 11,02 | 11,10 | -0,45% | 121.067,00 |
| 22.02.2019 | 10,96 | 11,20 | 10,96 | 11,15 | 1,36% | 832.963,00 |
| 21.02.2019 | 11,18 | 11,31 | 10,95 | 11,00 | -2,22% | 403.208,00 |
| 20.02.2019 | 11,43 | 11,53 | 11,23 | 11,25 | -2,43% | 285.803,00 |
| 19.02.2019 | 11,58 | 11,64 | 11,47 | 11,53 | -0,09% | 91.919,00 |
| 15.02.2019 | 11,75 | 11,75 | 11,47 | 11,54 | 0,26% | 815.951,00 |
| 14.02.2019 | 11,40 | 11,59 | 11,35 | 11,51 | 1,05% | 1.360.625,00 |
| 13.02.2019 | 11,47 | 11,47 | 11,20 | 11,39 | 1,33% | 972.782,00 |
| 12.02.2019 | 11,01 | 11,25 | 11,01 | 11,24 | 1,72% | 1.033.593,00 |
| 11.02.2019 | 11,14 | 11,19 | 11,01 | 11,05 | -0,27% | 223.317,00 |
| 08.02.2019 | 11,09 | 11,15 | 10,96 | 11,08 | 0,09% | 169.199,00 |
| 07.02.2019 | 11,49 | 11,49 | 11,00 | 11,07 | -1,95% | 248.678,00 |
| 06.02.2019 | 11,00 | 11,34 | 11,00 | 11,29 | 2,17% | 2.283.307,00 |
| 05.02.2019 | 11,00 | 11,09 | 10,86 | 11,05 | 1,19% | 4.266.085,00 |
| 04.02.2019 | 10,80 | 10,95 | 10,72 | 10,92 | 1,68% | 3.633.749,00 |
| 01.02.2019 | 10,51 | 10,78 | 10,50 | 10,74 | 1,51% | 2.717.392,00 |
| 31.01.2019 | 10,46 | 10,64 | 10,45 | 10,58 | 1,34% | 5.567.556,00 |
| 30.01.2019 | 10,39 | 10,45 | 10,35 | 10,44 | 0,68% | 3.164.023,00 |
| 29.01.2019 | 10,38 | 10,40 | 10,34 | 10,37 | 0,00% | 669.067,00 |
| 28.01.2019 | 10,35 | 10,39 | 10,35 | 10,37 | -0,28% | 623.529,00 |
| 25.01.2019 | 10,40 | 10,40 | 10,37 | 10,40 | -0,01% | 473.956,00 |
| 24.01.2019 | 10,39 | 10,44 | 10,30 | 10,40 | 0,00% | 475.661,00 |
| 23.01.2019 | 10,51 | 10,51 | 10,35 | 10,40 | -0,38% | 692.629,00 |
| 22.01.2019 | 10,44 | 10,45 | 10,31 | 10,44 | 0,00% | 2.775.537,00 |
| 18.01.2019 | 10,25 | 10,51 | 10,22 | 10,44 | 1,95% | 8.333.943,00 |
| 17.01.2019 | 10,06 | 10,29 | 10,06 | 10,24 | 1,89% | 4.140.076,00 |
| 16.01.2019 | 9,91 | 10,10 | 9,91 | 10,05 | 1,21% | 8.078.520,00 |
| 15.01.2019 | 9,93 | 9,95 | 9,91 | 9,93 | 0,30% | 1.396.427,00 |
| 14.01.2019 | 10,00 | 10,00 | 9,89 | 9,90 | 3,23% | 5.603.563,00 |
| 11.01.2019 | 9,60 | 9,60 | 9,57 | 9,59 | -0,10% | 58.656,00 |
| 10.01.2019 | 9,60 | 9,60 | 9,60 | 9,60 | 0,10% | 1.150,00 |
| 09.01.2019 | 9,60 | 9,60 | 9,57 | 9,59 | 0,00% | 2.098.315,00 |
| 08.01.2019 | 9,60 | 9,60 | 9,58 | 9,59 | 0,10% | 289.260,00 |
| 07.01.2019 | 9,61 | 9,61 | 9,56 | 9,58 | -0,21% | 244.742,00 |
| 04.01.2019 | 9,55 | 9,60 | 9,55 | 9,60 | 0,21% | 38.058,00 |
| 03.01.2019 | 9,58 | 9,60 | 9,56 | 9,58 | 0,00% | 354.115,00 |
| 02.01.2019 | 9,53 | 9,58 | 9,53 | 9,58 | 0,31% | 229.837,00 |
| 31.12.2018 | 9,57 | 9,57 | 9,54 | 9,55 | 0,00% | 4.529,00 |
| 28.12.2018 | 9,56 | 9,57 | 9,55 | 9,55 | -0,21% | 39.094,00 |
| 27.12.2018 | 9,53 | 9,57 | 9,53 | 9,57 | 0,31% | 6.439,00 |
| 26.12.2018 | 9,54 | 9,54 | 9,54 | 9,54 | 0,00% | 1.309,00 |
| 24.12.2018 | 9,57 | 9,57 | 9,54 | 9,54 | 0,00% | 6.240,00 |
| 21.12.2018 | 9,56 | 9,57 | 9,54 | 9,54 | -0,31% | 74.691,00 |
| 20.12.2018 | 9,55 | 9,57 | 9,54 | 9,57 | 0,31% | 4.130,00 |
| 19.12.2018 | 9,54 | 9,56 | 9,54 | 9,54 | 0,00% | 111.175,00 |