23,725$
0,02%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,56 | 23,96 | 23,53 | 23,72 | 0,00% | 1.582.970,00 |
| 18.04.2024 | 23,82 | 23,89 | 23,53 | 23,72 | 0,21% | 1.484.022,00 |
| 17.04.2024 | 24,01 | 24,16 | 23,55 | 23,67 | -0,80% | 1.570.021,00 |
| 16.04.2024 | 23,76 | 24,10 | 23,58 | 23,86 | -0,67% | 1.500.991,00 |
| 15.04.2024 | 24,27 | 24,47 | 23,74 | 24,02 | -0,29% | 1.113.618,00 |
| 12.04.2024 | 24,38 | 24,59 | 24,08 | 24,09 | -1,99% | 1.286.592,00 |
| 11.04.2024 | 24,57 | 24,80 | 24,30 | 24,58 | 0,24% | 1.704.378,00 |
| 10.04.2024 | 25,01 | 25,20 | 24,51 | 24,52 | -3,96% | 1.814.164,00 |
| 09.04.2024 | 25,84 | 25,95 | 25,45 | 25,53 | -0,35% | 1.647.643,00 |
| 08.04.2024 | 25,86 | 25,98 | 25,58 | 25,62 | -0,54% | 910.674,00 |
| 05.04.2024 | 25,73 | 25,79 | 25,42 | 25,76 | -0,12% | 1.370.587,00 |
| 04.04.2024 | 26,35 | 26,40 | 25,65 | 25,79 | -1,71% | 2.239.926,00 |
| 03.04.2024 | 25,81 | 26,27 | 25,69 | 26,24 | 1,78% | 2.043.326,00 |
| 02.04.2024 | 25,87 | 26,05 | 25,72 | 25,78 | -0,81% | 1.512.531,00 |
| 01.04.2024 | 25,96 | 26,21 | 25,69 | 25,99 | -0,15% | 1.232.465,00 |
| 28.03.2024 | 25,88 | 26,48 | 25,81 | 26,03 | 0,50% | 2.047.090,00 |
| 27.03.2024 | 25,54 | 25,91 | 25,54 | 25,90 | 1,89% | 2.249.318,00 |
| 26.03.2024 | 25,57 | 25,60 | 25,34 | 25,42 | -0,12% | 1.232.526,00 |
| 25.03.2024 | 25,49 | 25,65 | 25,27 | 25,45 | -0,24% | 1.233.697,00 |
| 22.03.2024 | 25,64 | 25,78 | 25,26 | 25,51 | -0,27% | 1.872.090,00 |
| 21.03.2024 | 25,79 | 25,92 | 25,54 | 25,58 | -0,66% | 3.282.098,00 |
| 20.03.2024 | 25,10 | 25,92 | 24,95 | 25,75 | 3,83% | 3.262.568,00 |
| 19.03.2024 | 25,01 | 25,16 | 24,78 | 24,80 | -0,84% | 3.962.688,00 |
| 18.03.2024 | 25,38 | 25,39 | 24,98 | 25,01 | -1,11% | 1.852.276,00 |
| 15.03.2024 | 25,05 | 25,65 | 25,05 | 25,29 | 0,40% | 3.112.744,00 |
| 14.03.2024 | 25,46 | 25,51 | 25,04 | 25,19 | -2,33% | 1.852.262,00 |
| 13.03.2024 | 26,05 | 26,29 | 25,76 | 25,79 | -0,88% | 1.939.722,00 |
| 12.03.2024 | 26,22 | 26,23 | 25,86 | 26,02 | -0,54% | 1.455.349,00 |
| 11.03.2024 | 26,50 | 26,76 | 26,15 | 26,16 | -1,58% | 1.567.912,00 |
| 08.03.2024 | 26,67 | 26,85 | 26,36 | 26,58 | -0,08% | 1.384.816,00 |
| 07.03.2024 | 26,36 | 27,01 | 26,27 | 26,60 | 2,31% | 2.521.870,00 |
| 06.03.2024 | 26,00 | 26,14 | 25,80 | 26,00 | 0,81% | 2.199.688,00 |
| 05.03.2024 | 25,60 | 26,14 | 25,60 | 25,79 | -0,23% | 1.575.928,00 |
| 04.03.2024 | 25,45 | 26,19 | 25,42 | 25,85 | 2,38% | 2.899.541,00 |
| 01.03.2024 | 25,49 | 25,62 | 25,11 | 25,25 | -1,37% | 1.964.659,00 |
| 29.02.2024 | 25,42 | 25,78 | 25,11 | 25,60 | 1,27% | 2.324.398,00 |
| 28.02.2024 | 25,38 | 25,76 | 25,27 | 25,28 | -1,21% | 1.308.457,00 |
| 27.02.2024 | 25,93 | 26,01 | 25,50 | 25,59 | -0,47% | 1.513.370,00 |
| 26.02.2024 | 25,96 | 25,99 | 25,42 | 25,71 | -1,61% | 2.150.831,00 |
| 23.02.2024 | 26,58 | 26,86 | 26,04 | 26,13 | -0,19% | 3.302.068,00 |
| 22.02.2024 | 24,79 | 26,53 | 24,56 | 26,18 | 6,29% | 5.966.683,00 |
| 21.02.2024 | 24,25 | 24,69 | 24,11 | 24,63 | 1,27% | 2.382.033,00 |
| 20.02.2024 | 24,10 | 24,47 | 23,77 | 24,32 | -0,37% | 2.174.243,00 |
| 16.02.2024 | 23,91 | 24,58 | 23,85 | 24,41 | 2,01% | 1.731.269,00 |
| 15.02.2024 | 23,58 | 24,04 | 23,58 | 23,93 | 2,18% | 1.432.569,00 |
| 14.02.2024 | 23,53 | 23,66 | 23,33 | 23,42 | 0,30% | 1.701.220,00 |
| 13.02.2024 | 23,76 | 23,76 | 23,11 | 23,35 | -3,83% | 1.843.510,00 |
| 12.02.2024 | 24,13 | 24,65 | 24,09 | 24,28 | 0,91% | 1.687.227,00 |
| 09.02.2024 | 23,95 | 24,06 | 23,72 | 24,06 | 0,29% | 1.408.656,00 |
| 08.02.2024 | 23,90 | 24,05 | 23,73 | 23,99 | 0,29% | 1.026.804,00 |
| 07.02.2024 | 24,02 | 24,06 | 23,74 | 23,92 | -0,50% | 1.382.897,00 |
| 06.02.2024 | 23,88 | 24,34 | 23,88 | 24,04 | 0,92% | 2.054.671,00 |
| 05.02.2024 | 23,68 | 24,10 | 23,28 | 23,82 | -1,37% | 2.004.848,00 |
| 02.02.2024 | 24,33 | 24,33 | 23,82 | 24,15 | -2,19% | 2.155.209,00 |
| 01.02.2024 | 24,79 | 24,89 | 24,09 | 24,69 | 0,61% | 1.967.913,00 |
| 31.01.2024 | 24,97 | 25,27 | 24,53 | 24,54 | -2,04% | 1.954.289,00 |
| 30.01.2024 | 24,54 | 25,19 | 24,54 | 25,05 | 1,54% | 1.773.974,00 |
| 29.01.2024 | 24,76 | 24,76 | 24,39 | 24,67 | -0,24% | 1.356.455,00 |
| 26.01.2024 | 24,71 | 24,99 | 24,45 | 24,73 | 1,15% | 2.291.154,00 |
| 25.01.2024 | 24,31 | 24,74 | 24,16 | 24,45 | 1,75% | 2.629.220,00 |
| 24.01.2024 | 24,01 | 24,34 | 23,92 | 24,03 | -0,04% | 2.082.877,00 |
| 23.01.2024 | 23,78 | 24,23 | 23,78 | 24,04 | 2,04% | 2.576.726,00 |
| 22.01.2024 | 23,23 | 23,65 | 23,16 | 23,56 | 0,68% | 1.696.848,00 |
| 19.01.2024 | 23,22 | 23,46 | 23,03 | 23,40 | 0,30% | 3.072.860,00 |
| 18.01.2024 | 23,29 | 23,36 | 23,01 | 23,33 | 0,91% | 1.806.326,00 |
| 17.01.2024 | 23,03 | 23,24 | 22,91 | 23,12 | -1,28% | 2.052.952,00 |
| 16.01.2024 | 23,47 | 23,57 | 23,20 | 23,42 | -1,60% | 1.995.453,00 |
| 12.01.2024 | 24,22 | 24,23 | 23,64 | 23,80 | -0,34% | 1.319.146,00 |
| 11.01.2024 | 23,93 | 24,00 | 23,66 | 23,88 | -0,75% | 1.450.099,00 |
| 10.01.2024 | 24,20 | 24,24 | 23,92 | 24,06 | -1,03% | 1.450.291,00 |
| 09.01.2024 | 24,62 | 24,63 | 24,24 | 24,31 | -2,41% | 1.536.707,00 |
| 08.01.2024 | 24,62 | 24,92 | 24,35 | 24,91 | 0,36% | 1.624.348,00 |
| 05.01.2024 | 24,36 | 25,08 | 24,31 | 24,82 | 1,35% | 2.257.437,00 |
| 04.01.2024 | 24,64 | 24,71 | 24,37 | 24,49 | -0,41% | 1.361.566,00 |
| 03.01.2024 | 24,89 | 24,94 | 24,23 | 24,59 | -2,30% | 1.722.115,00 |
| 02.01.2024 | 25,05 | 25,50 | 25,00 | 25,17 | 0,16% | 1.615.928,00 |
| 29.12.2023 | 25,33 | 25,48 | 25,11 | 25,13 | -1,14% | 1.573.155,00 |
| 28.12.2023 | 25,56 | 25,59 | 25,39 | 25,42 | -0,63% | 1.174.203,00 |
| 27.12.2023 | 25,78 | 25,79 | 25,50 | 25,58 | -0,54% | 1.222.798,00 |
| 26.12.2023 | 25,71 | 25,97 | 25,66 | 25,72 | 0,43% | 1.056.470,00 |
| 22.12.2023 | 25,65 | 25,90 | 25,55 | 25,61 | 0,43% | 1.121.306,00 |
| 21.12.2023 | 25,61 | 25,62 | 25,27 | 25,50 | 1,07% | 1.511.836,00 |
| 20.12.2023 | 25,26 | 25,82 | 25,18 | 25,23 | -0,79% | 2.074.810,00 |
| 19.12.2023 | 25,43 | 25,65 | 25,34 | 25,43 | 0,91% | 1.190.661,00 |
| 18.12.2023 | 25,46 | 25,54 | 25,15 | 25,20 | -0,12% | 1.282.722,00 |
| 15.12.2023 | 25,79 | 25,87 | 25,20 | 25,23 | -2,62% | 3.877.451,00 |
| 14.12.2023 | 25,48 | 26,41 | 25,48 | 25,91 | 2,53% | 1.908.135,00 |
| 13.12.2023 | 24,23 | 25,31 | 24,07 | 25,27 | 3,95% | 1.862.378,00 |
| 12.12.2023 | 24,87 | 24,89 | 24,29 | 24,31 | -2,02% | 1.129.023,00 |
| 11.12.2023 | 24,67 | 25,06 | 24,53 | 24,81 | -0,64% | 1.281.514,00 |
| 08.12.2023 | 25,23 | 25,30 | 24,93 | 24,97 | -0,72% | 1.054.456,00 |
| 07.12.2023 | 24,99 | 25,18 | 24,79 | 25,15 | 1,13% | 1.691.732,00 |
| 06.12.2023 | 25,07 | 25,27 | 24,82 | 24,87 | -0,20% | 1.020.897,00 |
| 05.12.2023 | 25,01 | 25,11 | 24,74 | 24,92 | -1,15% | 1.254.342,00 |
| 04.12.2023 | 25,00 | 25,31 | 24,90 | 25,21 | 0,64% | 1.132.368,00 |
| 01.12.2023 | 24,53 | 25,29 | 24,53 | 25,05 | 1,83% | 1.686.070,00 |
| 30.11.2023 | 24,64 | 24,75 | 24,40 | 24,60 | -0,04% | 1.593.479,00 |
| 29.11.2023 | 24,54 | 24,97 | 24,40 | 24,61 | 1,19% | 2.175.947,00 |
| 28.11.2023 | 24,90 | 24,90 | 24,24 | 24,32 | -2,56% | 2.664.933,00 |
| 27.11.2023 | 25,11 | 25,37 | 24,85 | 24,96 | -1,34% | 2.401.771,00 |