24,002$
0,01%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 23,91 | 24,23 | 23,91 | 24,00 | 0,59% | 1.274.428,00 |
| 06.05.2024 | 24,00 | 24,03 | 23,71 | 23,86 | 0,17% | 1.266.639,00 |
| 03.05.2024 | 23,97 | 24,04 | 23,75 | 23,82 | 0,93% | 1.279.326,00 |
| 02.05.2024 | 23,62 | 23,79 | 23,35 | 23,60 | 1,20% | 804.935,00 |
| 01.05.2024 | 23,38 | 23,94 | 23,31 | 23,32 | 0,82% | 1.204.596,00 |
| 30.04.2024 | 23,84 | 24,07 | 23,10 | 23,13 | -4,22% | 1.951.384,00 |
| 29.04.2024 | 24,02 | 24,21 | 23,96 | 24,15 | 1,26% | 2.457.737,00 |
| 26.04.2024 | 23,86 | 23,98 | 23,72 | 23,85 | 0,72% | 1.579.320,00 |
| 25.04.2024 | 23,66 | 23,79 | 23,45 | 23,68 | -0,59% | 1.899.791,00 |
| 24.04.2024 | 23,96 | 24,07 | 23,56 | 23,82 | -0,67% | 1.572.995,00 |
| 23.04.2024 | 23,58 | 24,09 | 23,50 | 23,98 | 1,18% | 915.382,00 |
| 22.04.2024 | 23,70 | 23,86 | 23,43 | 23,70 | -0,29% | 1.385.263,00 |
| 19.04.2024 | 23,65 | 23,81 | 23,45 | 23,77 | 0,59% | 1.030.915,00 |
| 18.04.2024 | 23,89 | 23,91 | 23,49 | 23,63 | -0,59% | 1.083.692,00 |
| 17.04.2024 | 24,30 | 24,35 | 23,77 | 23,77 | -1,29% | 1.197.150,00 |
| 16.04.2024 | 24,29 | 24,37 | 23,96 | 24,08 | -1,51% | 1.430.729,00 |
| 15.04.2024 | 24,84 | 24,99 | 24,28 | 24,45 | -0,65% | 1.077.746,00 |
| 12.04.2024 | 24,96 | 25,09 | 24,46 | 24,61 | -2,30% | 718.477,00 |
| 11.04.2024 | 25,33 | 25,34 | 24,87 | 25,19 | -0,40% | 954.960,00 |
| 10.04.2024 | 25,29 | 25,81 | 25,20 | 25,29 | -1,63% | 1.723.166,00 |
| 09.04.2024 | 25,49 | 25,72 | 25,32 | 25,71 | 1,42% | 1.312.853,00 |
| 08.04.2024 | 24,95 | 25,36 | 24,71 | 25,35 | 2,59% | 1.326.717,00 |
| 05.04.2024 | 24,97 | 25,02 | 24,64 | 24,71 | -1,04% | 1.184.099,00 |
| 04.04.2024 | 25,20 | 25,49 | 24,84 | 24,97 | -0,28% | 1.930.871,00 |
| 03.04.2024 | 24,67 | 25,24 | 24,61 | 25,04 | 1,50% | 1.872.549,00 |
| 02.04.2024 | 24,85 | 24,89 | 24,56 | 24,67 | -1,28% | 1.073.706,00 |
| 01.04.2024 | 25,12 | 25,14 | 24,85 | 24,99 | 0,04% | 958.777,00 |
| 28.03.2024 | 25,02 | 25,14 | 24,85 | 24,98 | 0,36% | 1.309.116,00 |
| 27.03.2024 | 24,86 | 24,96 | 24,68 | 24,89 | 0,89% | 1.299.818,00 |
| 26.03.2024 | 24,86 | 24,91 | 24,67 | 24,67 | -0,36% | 1.582.605,00 |
| 25.03.2024 | 24,76 | 24,97 | 24,68 | 24,76 | 0,00% | 921.442,00 |
| 22.03.2024 | 24,67 | 25,05 | 24,64 | 24,76 | 0,57% | 1.708.723,00 |
| 21.03.2024 | 24,70 | 24,95 | 24,61 | 24,62 | 0,12% | 1.556.302,00 |
| 20.03.2024 | 24,06 | 24,63 | 23,98 | 24,59 | 2,54% | 1.005.809,00 |
| 19.03.2024 | 24,07 | 24,26 | 23,97 | 23,98 | -0,37% | 1.203.018,00 |
| 18.03.2024 | 24,21 | 24,41 | 24,05 | 24,07 | -0,17% | 1.416.499,00 |
| 15.03.2024 | 23,89 | 24,32 | 23,89 | 24,11 | -0,04% | 1.189.356,00 |
| 14.03.2024 | 24,32 | 24,46 | 23,95 | 24,12 | -1,19% | 836.899,00 |
| 13.03.2024 | 24,07 | 24,64 | 24,07 | 24,41 | 1,24% | 1.729.883,00 |
| 12.03.2024 | 24,01 | 24,13 | 23,88 | 24,11 | 0,54% | 668.685,00 |
| 11.03.2024 | 23,92 | 24,14 | 23,75 | 23,98 | 0,13% | 881.752,00 |
| 08.03.2024 | 24,26 | 24,43 | 23,91 | 23,95 | -0,83% | 998.641,00 |
| 07.03.2024 | 23,94 | 24,33 | 23,94 | 24,15 | 1,90% | 1.168.532,00 |
| 06.03.2024 | 23,50 | 23,71 | 23,41 | 23,70 | 2,11% | 1.587.452,00 |
| 05.03.2024 | 23,38 | 23,55 | 23,09 | 23,21 | -1,49% | 1.449.862,00 |
| 04.03.2024 | 23,57 | 23,80 | 23,52 | 23,56 | -0,30% | 892.917,00 |
| 01.03.2024 | 23,39 | 23,79 | 23,39 | 23,63 | 0,55% | 1.131.576,00 |
| 29.02.2024 | 23,41 | 23,55 | 23,27 | 23,50 | 0,64% | 1.670.839,00 |
| 28.02.2024 | 23,28 | 23,51 | 23,23 | 23,35 | -0,21% | 777.264,00 |
| 27.02.2024 | 23,55 | 23,67 | 23,35 | 23,40 | 0,13% | 927.613,00 |
| 26.02.2024 | 23,36 | 23,54 | 23,24 | 23,37 | -0,09% | 1.298.877,00 |
| 23.02.2024 | 23,54 | 23,61 | 23,09 | 23,39 | -0,64% | 1.584.807,00 |
| 22.02.2024 | 23,30 | 23,85 | 23,30 | 23,54 | 2,35% | 1.667.191,00 |
| 21.02.2024 | 21,96 | 23,19 | 21,42 | 23,00 | -2,04% | 3.472.754,00 |
| 20.02.2024 | 23,50 | 23,76 | 23,37 | 23,48 | -1,59% | 1.999.188,00 |
| 16.02.2024 | 23,66 | 24,14 | 23,66 | 23,86 | 0,08% | 1.840.939,00 |
| 15.02.2024 | 23,35 | 23,86 | 23,35 | 23,84 | 2,76% | 1.197.876,00 |
| 14.02.2024 | 22,93 | 23,31 | 22,77 | 23,20 | 2,29% | 1.418.834,00 |
| 13.02.2024 | 22,64 | 22,92 | 22,46 | 22,68 | -2,24% | 1.259.164,00 |
| 12.02.2024 | 22,99 | 23,47 | 22,98 | 23,20 | 0,96% | 993.658,00 |
| 09.02.2024 | 22,76 | 23,03 | 22,63 | 22,98 | 1,10% | 1.115.563,00 |
| 08.02.2024 | 22,52 | 22,80 | 22,42 | 22,73 | 0,75% | 862.822,00 |
| 07.02.2024 | 22,37 | 22,64 | 22,22 | 22,56 | 1,39% | 1.103.333,00 |
| 06.02.2024 | 21,90 | 22,27 | 21,90 | 22,25 | 2,06% | 1.179.149,00 |
| 05.02.2024 | 22,00 | 22,01 | 21,58 | 21,80 | -2,07% | 1.682.036,00 |
| 02.02.2024 | 22,20 | 22,34 | 21,94 | 22,26 | -0,80% | 1.416.380,00 |
| 01.02.2024 | 22,35 | 22,49 | 22,02 | 22,44 | 0,94% | 826.989,00 |
| 31.01.2024 | 22,70 | 22,77 | 22,23 | 22,23 | -2,16% | 1.383.788,00 |
| 30.01.2024 | 22,77 | 22,93 | 22,64 | 22,72 | -0,48% | 777.645,00 |
| 29.01.2024 | 22,44 | 22,89 | 22,33 | 22,83 | 1,38% | 850.509,00 |
| 26.01.2024 | 22,72 | 22,76 | 22,48 | 22,52 | 0,13% | 857.875,00 |
| 25.01.2024 | 22,59 | 22,76 | 22,29 | 22,49 | 0,31% | 1.350.079,00 |
| 24.01.2024 | 23,06 | 23,06 | 22,40 | 22,42 | -2,48% | 1.368.078,00 |
| 23.01.2024 | 23,32 | 23,39 | 22,74 | 22,99 | -0,65% | 1.570.122,00 |
| 22.01.2024 | 23,06 | 23,31 | 23,02 | 23,14 | 0,70% | 1.445.096,00 |
| 19.01.2024 | 22,30 | 23,17 | 22,14 | 22,98 | 2,73% | 3.236.408,00 |
| 18.01.2024 | 21,91 | 22,40 | 21,88 | 22,37 | 2,76% | 1.034.227,00 |
| 17.01.2024 | 21,70 | 21,89 | 21,70 | 21,77 | -1,27% | 867.201,00 |
| 16.01.2024 | 22,04 | 22,09 | 21,77 | 22,05 | -0,85% | 1.086.185,00 |
| 12.01.2024 | 22,82 | 22,84 | 22,22 | 22,24 | -1,72% | 2.367.598,00 |
| 11.01.2024 | 22,72 | 22,75 | 22,47 | 22,63 | -0,18% | 1.343.000,00 |
| 10.01.2024 | 22,69 | 22,78 | 22,44 | 22,67 | 0,04% | 1.252.653,00 |
| 09.01.2024 | 22,30 | 22,67 | 22,25 | 22,66 | 0,35% | 1.339.899,00 |
| 08.01.2024 | 22,30 | 22,60 | 22,28 | 22,58 | 1,03% | 1.080.892,00 |
| 05.01.2024 | 22,21 | 22,57 | 22,19 | 22,35 | 0,63% | 1.099.659,00 |
| 04.01.2024 | 22,36 | 22,43 | 22,10 | 22,21 | -0,54% | 1.288.417,00 |
| 03.01.2024 | 22,50 | 22,51 | 22,22 | 22,33 | -2,10% | 1.272.351,00 |
| 02.01.2024 | 22,92 | 23,06 | 22,63 | 22,81 | -1,43% | 968.780,00 |
| 29.12.2023 | 23,33 | 23,40 | 23,11 | 23,14 | -1,41% | 685.421,00 |
| 28.12.2023 | 23,54 | 23,57 | 23,30 | 23,47 | -0,17% | 779.238,00 |
| 27.12.2023 | 23,60 | 23,69 | 23,45 | 23,51 | -0,34% | 649.720,00 |
| 26.12.2023 | 23,58 | 23,75 | 23,44 | 23,59 | 0,55% | 706.705,00 |
| 22.12.2023 | 23,43 | 23,55 | 23,34 | 23,46 | 0,60% | 1.012.223,00 |
| 21.12.2023 | 22,92 | 23,39 | 22,88 | 23,32 | 2,87% | 2.443.914,00 |
| 20.12.2023 | 22,28 | 22,90 | 22,10 | 22,67 | 2,12% | 3.348.148,00 |
| 19.12.2023 | 22,46 | 22,49 | 22,18 | 22,20 | -0,05% | 1.593.754,00 |
| 18.12.2023 | 22,40 | 22,50 | 22,18 | 22,21 | -0,67% | 1.016.056,00 |
| 15.12.2023 | 22,37 | 22,50 | 22,20 | 22,36 | -0,22% | 1.488.334,00 |
| 14.12.2023 | 22,00 | 22,75 | 21,94 | 22,41 | 2,99% | 1.530.619,00 |
| 13.12.2023 | 21,04 | 21,86 | 20,99 | 21,76 | 3,03% | 1.281.460,00 |