Echtzeit-Aktienkurs PolyOne Corp. Registered Shares DL -,01
Bid:
Ask:
Aktienkurse zur PolyOne Corp. Registered Shares DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 26,22 | 26,94 | 26,02 | 26,14 | 2,67% | 210.113,00 |
| 01.07.2020 | 26,22 | 26,58 | 25,38 | 25,46 | -2,94% | 167.951,00 |
| 30.06.2020 | 25,73 | 26,42 | 25,55 | 26,23 | 0,85% | 267.411,00 |
| 29.06.2020 | 25,69 | 26,01 | 25,47 | 26,01 | 3,26% | 326.852,00 |
| 26.06.2020 | 24,61 | 25,37 | 24,25 | 25,19 | 1,12% | 1.397.661,00 |
| 25.06.2020 | 23,58 | 24,94 | 23,42 | 24,91 | 4,66% | 288.066,00 |
| 24.06.2020 | 24,26 | 24,26 | 23,59 | 23,80 | -3,64% | 176.526,00 |
| 23.06.2020 | 25,36 | 25,39 | 24,46 | 24,70 | -0,12% | 146.164,00 |
| 22.06.2020 | 24,64 | 24,90 | 24,12 | 24,73 | 0,32% | 173.311,00 |
| 19.06.2020 | 25,15 | 25,75 | 24,55 | 24,65 | -2,80% | 992.481,00 |
| 18.06.2020 | 25,29 | 25,90 | 25,21 | 25,36 | -0,86% | 242.315,00 |
| 17.06.2020 | 26,30 | 26,41 | 25,57 | 25,58 | -2,18% | 322.200,00 |
| 16.06.2020 | 27,36 | 27,36 | 25,68 | 26,15 | 0,46% | 241.896,00 |
| 15.06.2020 | 24,64 | 26,20 | 24,58 | 26,03 | 0,50% | 216.335,00 |
| 12.06.2020 | 26,29 | 26,30 | 25,24 | 25,90 | 3,81% | 232.392,00 |
| 11.06.2020 | 25,98 | 26,28 | 24,34 | 24,95 | -9,47% | 309.044,00 |
| 10.06.2020 | 28,54 | 28,54 | 27,34 | 27,56 | -3,84% | 236.857,00 |
| 09.06.2020 | 28,55 | 29,07 | 28,26 | 28,66 | -2,12% | 144.827,00 |
| 08.06.2020 | 29,33 | 29,97 | 29,22 | 29,28 | 1,49% | 201.422,00 |
| 05.06.2020 | 28,84 | 29,76 | 28,82 | 28,85 | 4,45% | 268.355,00 |
| 04.06.2020 | 26,89 | 27,65 | 26,69 | 27,62 | 0,84% | 200.032,00 |
| 03.06.2020 | 27,40 | 28,46 | 27,34 | 27,39 | 2,24% | 213.649,00 |
| 02.06.2020 | 25,76 | 26,86 | 25,54 | 26,79 | 4,69% | 306.163,00 |
| 01.06.2020 | 24,91 | 25,72 | 24,70 | 25,59 | 3,27% | 240.024,00 |
| 29.05.2020 | 24,45 | 25,04 | 24,32 | 24,78 | 0,12% | 248.330,00 |
| 28.05.2020 | 26,37 | 26,37 | 24,58 | 24,75 | -4,00% | 292.499,00 |
| 27.05.2020 | 25,06 | 25,98 | 24,86 | 25,78 | 5,96% | 273.937,00 |
| 26.05.2020 | 25,16 | 25,64 | 24,15 | 24,33 | 0,95% | 293.628,00 |
| 22.05.2020 | 24,19 | 24,19 | 23,44 | 24,10 | 0,71% | 153.422,00 |
| 21.05.2020 | 23,27 | 24,22 | 23,24 | 23,93 | 1,79% | 251.772,00 |
| 20.05.2020 | 23,07 | 23,64 | 23,07 | 23,51 | 4,63% | 178.192,00 |
| 19.05.2020 | 23,14 | 23,58 | 22,47 | 22,47 | -4,34% | 218.887,00 |
| 18.05.2020 | 22,50 | 23,69 | 22,46 | 23,49 | 10,59% | 321.107,00 |
| 15.05.2020 | 21,03 | 21,73 | 20,93 | 21,24 | 0,85% | 148.924,00 |
| 14.05.2020 | 19,83 | 21,13 | 19,16 | 21,06 | 2,93% | 199.122,00 |
| 13.05.2020 | 21,23 | 21,26 | 20,07 | 20,46 | -4,97% | 243.407,00 |
| 12.05.2020 | 22,65 | 22,92 | 21,53 | 21,53 | -4,57% | 186.055,00 |
| 11.05.2020 | 22,27 | 22,65 | 21,36 | 22,56 | -1,31% | 290.028,00 |
| 08.05.2020 | 22,07 | 22,89 | 21,94 | 22,86 | 5,44% | 174.901,00 |
| 07.05.2020 | 22,08 | 22,32 | 21,40 | 21,68 | 0,84% | 171.249,00 |
| 06.05.2020 | 22,16 | 22,16 | 21,44 | 21,50 | -2,67% | 267.416,00 |
| 05.05.2020 | 22,58 | 23,07 | 22,03 | 22,09 | 0,36% | 123.947,00 |
| 04.05.2020 | 21,75 | 22,36 | 21,41 | 22,01 | -1,12% | 194.483,00 |
| 01.05.2020 | 22,43 | 22,80 | 21,73 | 22,26 | -4,42% | 321.429,00 |
| 30.04.2020 | 23,61 | 23,61 | 23,18 | 23,29 | -4,47% | 322.418,00 |
| 29.04.2020 | 23,31 | 24,53 | 23,07 | 24,38 | 9,13% | 317.173,00 |
| 28.04.2020 | 23,08 | 23,45 | 22,16 | 22,34 | 0,49% | 234.451,00 |
| 27.04.2020 | 21,25 | 22,46 | 21,25 | 22,23 | 4,61% | 232.260,00 |
| 24.04.2020 | 21,59 | 21,85 | 20,94 | 21,25 | -1,12% | 267.600,00 |
| 23.04.2020 | 19,99 | 21,81 | 19,99 | 21,49 | 8,10% | 257.040,00 |
| 22.04.2020 | 20,43 | 20,43 | 19,52 | 19,88 | -0,30% | 289.121,00 |
| 21.04.2020 | 20,37 | 20,82 | 18,91 | 19,94 | 2,15% | 324.042,00 |
| 20.04.2020 | 19,87 | 20,24 | 19,28 | 19,52 | -5,43% | 304.445,00 |
| 17.04.2020 | 19,98 | 21,04 | 19,98 | 20,64 | 6,89% | 554.761,00 |
| 16.04.2020 | 19,79 | 19,79 | 18,15 | 19,31 | -1,73% | 321.328,00 |
| 15.04.2020 | 19,90 | 19,90 | 19,31 | 19,65 | -6,61% | 339.152,00 |
| 14.04.2020 | 21,65 | 21,98 | 20,81 | 21,04 | 0,29% | 231.299,00 |
| 13.04.2020 | 21,50 | 21,65 | 20,65 | 20,98 | -3,54% | 328.090,00 |
| 09.04.2020 | 21,34 | 22,30 | 21,06 | 21,75 | 5,94% | 324.528,00 |
| 08.04.2020 | 19,44 | 20,61 | 19,36 | 20,53 | 5,99% | 354.252,00 |
| 07.04.2020 | 20,41 | 20,90 | 19,16 | 19,37 | 0,41% | 346.382,00 |
| 06.04.2020 | 18,90 | 19,62 | 18,60 | 19,29 | 9,79% | 318.522,00 |
| 03.04.2020 | 18,02 | 18,42 | 17,08 | 17,57 | -2,82% | 317.345,00 |
| 02.04.2020 | 17,64 | 18,27 | 17,27 | 18,08 | 2,20% | 445.156,00 |
| 01.04.2020 | 18,51 | 18,51 | 17,18 | 17,69 | -6,75% | 474.916,00 |
| 31.03.2020 | 18,79 | 19,40 | 18,70 | 18,97 | 1,44% | 471.089,00 |
| 30.03.2020 | 17,67 | 18,85 | 16,70 | 18,70 | 6,49% | 372.380,00 |
| 27.03.2020 | 17,69 | 18,32 | 17,26 | 17,56 | -7,04% | 302.520,00 |
| 26.03.2020 | 17,96 | 19,80 | 17,96 | 18,89 | 6,66% | 319.118,00 |
| 25.03.2020 | 17,00 | 18,96 | 16,47 | 17,71 | 4,98% | 445.479,00 |
| 24.03.2020 | 16,19 | 17,24 | 15,67 | 16,87 | 10,84% | 527.645,00 |
| 23.03.2020 | 14,54 | 16,17 | 14,38 | 15,22 | 4,46% | 493.181,00 |
| 20.03.2020 | 13,13 | 16,24 | 13,13 | 14,57 | 8,98% | 1.191.909,00 |
| 19.03.2020 | 10,21 | 14,08 | 9,77 | 13,37 | 31,98% | 620.308,00 |
| 18.03.2020 | 13,98 | 14,41 | 8,70 | 10,13 | -32,24% | 721.836,00 |
| 17.03.2020 | 15,67 | 15,67 | 12,89 | 14,95 | -2,16% | 573.960,00 |
| 16.03.2020 | 16,15 | 17,70 | 15,06 | 15,28 | -19,15% | 550.203,00 |
| 13.03.2020 | 18,70 | 18,93 | 16,92 | 18,90 | 9,50% | 402.107,00 |
| 12.03.2020 | 18,35 | 18,57 | 17,21 | 17,26 | -14,38% | 424.464,00 |
| 11.03.2020 | 21,23 | 21,66 | 19,67 | 20,16 | -8,70% | 332.772,00 |
| 10.03.2020 | 22,22 | 22,22 | 20,21 | 22,08 | 4,30% | 273.465,00 |
| 09.03.2020 | 21,46 | 21,77 | 20,63 | 21,17 | -9,22% | 438.679,00 |
| 06.03.2020 | 23,34 | 24,30 | 22,79 | 23,32 | -4,62% | 289.897,00 |
| 05.03.2020 | 24,46 | 24,93 | 23,67 | 24,45 | -3,32% | 377.009,00 |
| 04.03.2020 | 24,69 | 25,42 | 24,47 | 25,29 | 4,42% | 385.782,00 |
| 03.03.2020 | 24,91 | 25,54 | 23,76 | 24,22 | -3,54% | 464.339,00 |
| 02.03.2020 | 24,80 | 25,14 | 23,92 | 25,11 | 1,41% | 396.124,00 |
| 28.02.2020 | 23,30 | 24,78 | 23,30 | 24,76 | 1,48% | 777.854,00 |
| 27.02.2020 | 24,94 | 25,48 | 24,34 | 24,40 | -5,32% | 539.315,00 |
| 26.02.2020 | 26,27 | 26,57 | 25,64 | 25,77 | -0,92% | 321.254,00 |
| 25.02.2020 | 28,62 | 28,62 | 25,70 | 26,01 | -8,42% | 763.962,00 |
| 24.02.2020 | 28,50 | 28,73 | 27,89 | 28,40 | -4,05% | 396.193,00 |
| 21.02.2020 | 30,80 | 30,80 | 29,55 | 29,60 | -4,58% | 394.169,00 |
| 20.02.2020 | 30,92 | 31,36 | 30,73 | 31,02 | -0,19% | 193.400,00 |
| 19.02.2020 | 31,28 | 31,37 | 31,06 | 31,08 | 0,16% | 182.592,00 |
| 18.02.2020 | 31,36 | 31,53 | 30,98 | 31,03 | -1,46% | 130.870,00 |
| 14.02.2020 | 31,69 | 31,88 | 31,17 | 31,49 | -1,04% | 316.627,00 |
| 13.02.2020 | 31,78 | 32,15 | 31,59 | 31,82 | -0,50% | 143.594,00 |
| 12.02.2020 | 32,25 | 32,32 | 31,76 | 31,98 | 0,22% | 218.955,00 |
| 11.02.2020 | 31,72 | 31,96 | 31,09 | 31,91 | 1,37% | 351.348,00 |