Echtzeit-Aktienkurs ELEMENT SOLUTIONS INC.
Bid:
Ask:
Aktienkurse zur ELEMENT SOLUTIONS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2019 | 10,98 | 11,32 | 10,84 | 11,24 | 1,26% | 2.499.010,00 |
| 30.01.2019 | 11,04 | 11,23 | 10,96 | 11,10 | 1,37% | 4.307.496,00 |
| 29.01.2019 | 11,00 | 11,08 | 10,90 | 10,95 | -0,99% | 4.121.435,00 |
| 28.01.2019 | 10,70 | 11,13 | 10,35 | 11,06 | 0,00% | 8.693.963,00 |
| 25.01.2019 | 11,05 | 11,13 | 10,99 | 11,06 | 1,28% | 3.982.599,00 |
| 24.01.2019 | 11,04 | 11,26 | 10,91 | 10,92 | 0,28% | 3.821.961,00 |
| 23.01.2019 | 11,04 | 11,13 | 10,77 | 10,89 | -1,45% | 1.214.768,00 |
| 22.01.2019 | 11,47 | 11,47 | 10,97 | 11,05 | -4,16% | 1.396.945,00 |
| 18.01.2019 | 11,46 | 11,58 | 11,35 | 11,53 | 1,59% | 1.308.544,00 |
| 17.01.2019 | 11,17 | 11,47 | 11,17 | 11,35 | 1,07% | 1.110.507,00 |
| 16.01.2019 | 11,18 | 11,39 | 11,13 | 11,23 | 0,72% | 1.087.732,00 |
| 15.01.2019 | 11,48 | 11,57 | 11,06 | 11,15 | -2,96% | 1.445.476,00 |
| 14.01.2019 | 11,63 | 11,83 | 11,45 | 11,49 | -2,96% | 1.635.502,00 |
| 11.01.2019 | 11,71 | 11,87 | 11,65 | 11,84 | 0,17% | 1.119.119,00 |
| 10.01.2019 | 11,53 | 11,84 | 11,44 | 11,82 | 1,63% | 1.678.542,00 |
| 09.01.2019 | 11,42 | 11,70 | 11,36 | 11,63 | 2,56% | 1.458.150,00 |
| 08.01.2019 | 11,19 | 11,48 | 11,19 | 11,34 | 1,80% | 2.556.460,00 |
| 07.01.2019 | 10,76 | 11,17 | 10,70 | 11,14 | 2,86% | 2.194.279,00 |
| 04.01.2019 | 10,34 | 10,88 | 10,26 | 10,83 | 7,12% | 2.295.787,00 |
| 03.01.2019 | 10,59 | 10,60 | 10,03 | 10,11 | -4,80% | 1.570.570,00 |
| 02.01.2019 | 10,17 | 10,73 | 10,03 | 10,62 | 2,81% | 1.988.813,00 |
| 31.12.2018 | 10,24 | 10,36 | 9,99 | 10,33 | 1,27% | 1.983.761,00 |
| 28.12.2018 | 10,31 | 10,43 | 10,14 | 10,20 | -0,29% | 1.225.304,00 |
| 27.12.2018 | 9,86 | 10,23 | 9,73 | 10,23 | 1,59% | 1.613.163,00 |
| 26.12.2018 | 9,40 | 10,08 | 9,26 | 10,07 | 8,16% | 1.856.246,00 |
| 24.12.2018 | 9,63 | 9,76 | 9,31 | 9,31 | -4,81% | 1.327.462,00 |
| 21.12.2018 | 10,05 | 10,18 | 9,64 | 9,78 | -2,40% | 3.338.649,00 |
| 20.12.2018 | 10,29 | 10,46 | 9,90 | 10,02 | -1,57% | 2.479.145,00 |
| 19.12.2018 | 10,55 | 10,78 | 10,08 | 10,18 | -3,23% | 2.231.753,00 |
| 18.12.2018 | 10,60 | 10,71 | 10,45 | 10,52 | 0,57% | 1.565.047,00 |
| 17.12.2018 | 10,86 | 11,04 | 10,35 | 10,46 | -4,12% | 2.292.534,00 |
| 14.12.2018 | 10,95 | 11,09 | 10,88 | 10,91 | -1,36% | 1.871.544,00 |
| 13.12.2018 | 11,21 | 11,29 | 11,05 | 11,06 | -1,34% | 3.353.982,00 |
| 12.12.2018 | 11,29 | 11,43 | 11,19 | 11,21 | 1,36% | 1.510.327,00 |
| 11.12.2018 | 11,25 | 11,34 | 11,01 | 11,06 | 0,55% | 1.556.198,00 |
| 10.12.2018 | 10,98 | 11,10 | 10,73 | 11,00 | -0,18% | 2.052.108,00 |
| 07.12.2018 | 11,40 | 11,58 | 10,95 | 11,02 | -2,91% | 1.520.512,00 |
| 06.12.2018 | 11,23 | 11,35 | 11,02 | 11,35 | -0,79% | 1.974.984,00 |
| 04.12.2018 | 11,92 | 12,01 | 11,41 | 11,44 | -4,59% | 1.754.439,00 |
| 03.12.2018 | 11,97 | 12,20 | 11,75 | 11,99 | 1,87% | 1.720.362,00 |
| 30.11.2018 | 11,44 | 11,84 | 11,44 | 11,77 | 2,17% | 1.772.501,00 |
| 29.11.2018 | 11,60 | 11,70 | 11,34 | 11,52 | -1,03% | 1.952.857,00 |
| 28.11.2018 | 11,24 | 11,67 | 10,99 | 11,64 | 4,21% | 1.615.284,00 |
| 27.11.2018 | 11,23 | 11,34 | 11,01 | 11,17 | -0,98% | 3.345.520,00 |
| 26.11.2018 | 11,12 | 11,48 | 11,12 | 11,28 | 2,36% | 2.409.008,00 |
| 23.11.2018 | 10,87 | 11,12 | 10,85 | 11,02 | 0,27% | 549.546,00 |
| 21.11.2018 | 10,82 | 11,03 | 10,79 | 10,99 | 2,61% | 2.178.187,00 |
| 20.11.2018 | 10,94 | 10,95 | 10,56 | 10,71 | -3,69% | 3.735.757,00 |
| 19.11.2018 | 11,29 | 11,43 | 11,09 | 11,12 | -2,46% | 2.241.740,00 |
| 16.11.2018 | 11,14 | 11,43 | 10,97 | 11,40 | 2,24% | 1.727.222,00 |
| 15.11.2018 | 10,56 | 11,29 | 10,47 | 11,15 | 5,59% | 2.876.649,00 |
| 14.11.2018 | 10,75 | 10,86 | 10,46 | 10,56 | -1,22% | 1.598.678,00 |
| 13.11.2018 | 10,73 | 10,93 | 10,65 | 10,69 | 0,66% | 3.644.542,00 |
| 12.11.2018 | 11,03 | 11,03 | 10,61 | 10,62 | -4,07% | 1.954.371,00 |
| 09.11.2018 | 11,12 | 11,15 | 10,96 | 11,07 | -1,69% | 1.881.346,00 |
| 08.11.2018 | 11,20 | 11,34 | 11,05 | 11,26 | 0,99% | 3.127.895,00 |
| 07.11.2018 | 11,14 | 11,21 | 11,00 | 11,15 | 1,36% | 2.998.089,00 |
| 06.11.2018 | 10,95 | 11,12 | 10,81 | 11,00 | 0,46% | 8.590.057,00 |
| 05.11.2018 | 10,98 | 11,13 | 10,77 | 10,95 | 0,18% | 3.827.828,00 |
| 02.11.2018 | 10,98 | 11,16 | 10,85 | 10,93 | 0,00% | 2.860.681,00 |
| 01.11.2018 | 10,90 | 11,18 | 10,69 | 10,93 | 1,02% | 2.520.181,00 |
| 31.10.2018 | 10,68 | 11,00 | 10,65 | 10,82 | 2,95% | 2.120.233,00 |
| 30.10.2018 | 10,35 | 10,60 | 10,24 | 10,51 | 1,55% | 2.827.386,00 |
| 29.10.2018 | 10,94 | 11,03 | 10,25 | 10,35 | -3,27% | 2.162.704,00 |
| 26.10.2018 | 10,41 | 10,80 | 10,34 | 10,70 | 0,47% | 4.436.411,00 |
| 25.10.2018 | 10,06 | 10,74 | 10,06 | 10,65 | 6,71% | 6.559.428,00 |
| 24.10.2018 | 10,85 | 10,90 | 9,95 | 9,98 | -8,36% | 3.701.564,00 |
| 23.10.2018 | 10,68 | 11,01 | 10,48 | 10,89 | -0,37% | 3.060.371,00 |
| 22.10.2018 | 11,11 | 11,23 | 10,79 | 10,93 | -1,35% | 1.274.735,00 |
| 19.10.2018 | 11,10 | 11,14 | 10,88 | 11,08 | 0,73% | 1.948.329,00 |
| 18.10.2018 | 11,15 | 11,30 | 10,99 | 11,00 | -2,05% | 1.437.695,00 |
| 17.10.2018 | 11,37 | 11,44 | 11,18 | 11,23 | -1,32% | 2.021.664,00 |
| 16.10.2018 | 11,08 | 11,44 | 10,97 | 11,38 | 3,64% | 1.968.267,00 |
| 15.10.2018 | 11,01 | 11,10 | 10,93 | 10,98 | -0,90% | 2.909.557,00 |
| 12.10.2018 | 11,18 | 11,31 | 11,01 | 11,08 | 0,82% | 1.805.122,00 |
| 11.10.2018 | 10,95 | 11,34 | 10,89 | 10,99 | -0,45% | 2.860.065,00 |
| 10.10.2018 | 11,66 | 11,66 | 11,04 | 11,04 | -5,24% | 5.025.151,00 |
| 09.10.2018 | 12,05 | 12,11 | 11,64 | 11,65 | -3,96% | 3.707.233,00 |
| 08.10.2018 | 12,18 | 12,41 | 12,01 | 12,13 | -0,82% | 2.745.444,00 |
| 05.10.2018 | 12,26 | 12,32 | 12,09 | 12,23 | -0,24% | 1.706.204,00 |
| 04.10.2018 | 12,40 | 12,45 | 12,13 | 12,26 | -1,29% | 1.195.132,00 |
| 03.10.2018 | 12,35 | 12,49 | 12,28 | 12,42 | 1,14% | 1.609.908,00 |
| 02.10.2018 | 12,57 | 12,67 | 12,25 | 12,28 | -3,08% | 2.594.191,00 |
| 01.10.2018 | 12,57 | 12,68 | 12,49 | 12,67 | 1,60% | 2.014.041,00 |
| 28.09.2018 | 12,51 | 12,61 | 12,45 | 12,47 | -0,87% | 1.337.885,00 |
| 27.09.2018 | 12,62 | 12,64 | 12,49 | 12,58 | 0,00% | 1.673.067,00 |
| 26.09.2018 | 12,67 | 12,70 | 12,48 | 12,58 | -0,87% | 2.636.339,00 |
| 25.09.2018 | 12,78 | 12,78 | 12,66 | 12,69 | -0,16% | 3.689.168,00 |
| 24.09.2018 | 12,80 | 12,86 | 12,66 | 12,71 | -0,63% | 2.081.483,00 |
| 21.09.2018 | 12,98 | 13,02 | 12,69 | 12,79 | -1,16% | 2.373.424,00 |
| 20.09.2018 | 12,79 | 13,02 | 12,68 | 12,94 | 2,21% | 2.356.867,00 |
| 19.09.2018 | 12,42 | 12,77 | 12,35 | 12,66 | -1,09% | 2.885.796,00 |
| 18.09.2018 | 12,79 | 12,96 | 12,74 | 12,80 | 0,00% | 1.771.409,00 |
| 17.09.2018 | 12,89 | 13,07 | 12,76 | 12,80 | -0,39% | 3.054.471,00 |
| 14.09.2018 | 12,80 | 12,93 | 12,74 | 12,85 | 0,78% | 3.096.609,00 |
| 13.09.2018 | 12,89 | 13,01 | 12,73 | 12,75 | -0,62% | 1.425.484,00 |
| 12.09.2018 | 12,89 | 12,91 | 12,72 | 12,83 | -0,54% | 1.538.438,00 |
| 11.09.2018 | 12,88 | 12,94 | 12,74 | 12,90 | -0,39% | 2.235.451,00 |
| 10.09.2018 | 12,76 | 12,97 | 12,68 | 12,95 | 1,73% | 1.731.484,00 |
| 07.09.2018 | 12,91 | 12,95 | 12,68 | 12,73 | -1,77% | 1.794.955,00 |