Echtzeit-Aktienkurs Chase Corp.
Bid:
Ask:
Aktienkurse zur Chase Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2023 | 127,49 | 127,51 | 127,48 | 127,49 | 0,04% | 278.900,00 |
| 13.11.2023 | 127,43 | 127,50 | 127,43 | 127,44 | 0,00% | 347.064,00 |
| 10.11.2023 | 127,47 | 127,47 | 127,36 | 127,44 | 0,03% | 363.104,00 |
| 09.11.2023 | 127,15 | 127,40 | 126,33 | 127,40 | 0,31% | 360.027,00 |
| 08.11.2023 | 127,09 | 127,18 | 127,01 | 127,01 | -0,15% | 143.808,00 |
| 07.11.2023 | 126,99 | 127,20 | 126,92 | 127,20 | 0,23% | 140.872,00 |
| 06.11.2023 | 126,92 | 127,02 | 126,89 | 126,91 | -0,04% | 163.068,00 |
| 03.11.2023 | 127,13 | 127,19 | 126,93 | 126,96 | -0,11% | 188.679,00 |
| 02.11.2023 | 126,98 | 127,12 | 126,91 | 127,10 | 0,04% | 96.414,00 |
| 01.11.2023 | 126,99 | 127,05 | 126,91 | 127,05 | -0,01% | 31.689,00 |
| 31.10.2023 | 126,96 | 127,09 | 126,93 | 127,06 | 0,12% | 49.601,00 |
| 30.10.2023 | 127,05 | 127,15 | 126,89 | 126,91 | 0,03% | 25.426,00 |
| 27.10.2023 | 126,90 | 127,09 | 126,82 | 126,87 | -0,16% | 88.057,00 |
| 26.10.2023 | 126,86 | 127,14 | 126,80 | 127,07 | 0,23% | 95.006,00 |
| 25.10.2023 | 126,94 | 127,00 | 126,78 | 126,78 | -0,13% | 84.942,00 |
| 24.10.2023 | 126,92 | 127,24 | 126,86 | 126,94 | 0,09% | 62.942,00 |
| 23.10.2023 | 126,80 | 126,94 | 126,80 | 126,82 | -0,03% | 65.234,00 |
| 20.10.2023 | 126,85 | 126,98 | 126,70 | 126,86 | 0,05% | 92.004,00 |
| 19.10.2023 | 126,95 | 127,13 | 126,74 | 126,80 | -0,10% | 190.223,00 |
| 18.10.2023 | 126,92 | 127,08 | 126,81 | 126,93 | -0,09% | 320.751,00 |
| 17.10.2023 | 126,83 | 127,04 | 126,75 | 127,04 | 0,17% | 308.849,00 |
| 16.10.2023 | 126,77 | 127,07 | 126,70 | 126,82 | 0,12% | 402.218,00 |
| 13.10.2023 | 126,70 | 126,90 | 126,66 | 126,67 | 0,02% | 311.208,00 |
| 12.10.2023 | 126,74 | 126,91 | 126,50 | 126,65 | -0,01% | 340.099,00 |
| 11.10.2023 | 127,07 | 127,15 | 126,66 | 126,66 | -0,31% | 208.494,00 |
| 10.10.2023 | 127,43 | 127,46 | 126,95 | 127,05 | -0,29% | 340.265,00 |
| 09.10.2023 | 127,25 | 127,44 | 127,25 | 127,42 | 0,09% | 198.715,00 |
| 06.10.2023 | 127,12 | 127,37 | 127,06 | 127,30 | 0,20% | 169.469,00 |
| 05.10.2023 | 127,12 | 127,38 | 127,05 | 127,05 | 0,03% | 212.888,00 |
| 04.10.2023 | 127,20 | 127,25 | 127,01 | 127,01 | -0,09% | 199.746,00 |
| 03.10.2023 | 127,12 | 127,25 | 126,98 | 127,12 | -0,06% | 351.395,00 |
| 02.10.2023 | 127,15 | 127,25 | 127,02 | 127,19 | -0,03% | 224.927,00 |
| 29.09.2023 | 127,17 | 127,23 | 127,05 | 127,23 | 0,13% | 155.324,00 |
| 28.09.2023 | 127,08 | 127,19 | 127,06 | 127,07 | -0,11% | 208.957,00 |
| 27.09.2023 | 127,02 | 127,21 | 126,94 | 127,21 | 0,22% | 149.797,00 |
| 26.09.2023 | 126,96 | 127,10 | 126,92 | 126,93 | -0,02% | 186.886,00 |
| 25.09.2023 | 126,99 | 127,18 | 126,92 | 126,95 | 0,00% | 236.491,00 |
| 22.09.2023 | 127,09 | 127,12 | 126,95 | 126,95 | -0,01% | 166.932,00 |
| 21.09.2023 | 126,91 | 127,04 | 126,91 | 126,96 | 0,02% | 256.171,00 |
| 20.09.2023 | 127,00 | 127,10 | 126,94 | 126,94 | -0,01% | 217.084,00 |
| 19.09.2023 | 127,03 | 127,06 | 126,90 | 126,95 | 0,04% | 178.862,00 |
| 18.09.2023 | 126,90 | 127,10 | 126,86 | 126,90 | -0,04% | 120.320,00 |
| 15.09.2023 | 126,94 | 127,07 | 126,82 | 126,95 | 0,01% | 179.628,00 |
| 14.09.2023 | 126,99 | 127,09 | 126,79 | 126,94 | -0,05% | 116.954,00 |
| 13.09.2023 | 126,88 | 127,00 | 126,70 | 127,00 | 0,12% | 125.106,00 |
| 12.09.2023 | 126,71 | 126,85 | 126,55 | 126,85 | 0,12% | 138.636,00 |
| 11.09.2023 | 126,80 | 126,89 | 126,68 | 126,70 | 0,02% | 102.178,00 |
| 08.09.2023 | 126,59 | 126,98 | 126,59 | 126,67 | -0,15% | 94.910,00 |
| 07.09.2023 | 126,60 | 126,86 | 126,50 | 126,86 | 0,22% | 193.669,00 |
| 06.09.2023 | 126,50 | 126,62 | 126,43 | 126,58 | 0,07% | 241.799,00 |
| 05.09.2023 | 126,56 | 126,60 | 126,23 | 126,49 | 0,00% | 105.136,00 |
| 01.09.2023 | 126,60 | 126,61 | 126,43 | 126,49 | -0,01% | 118.173,00 |
| 31.08.2023 | 126,55 | 127,00 | 126,40 | 126,50 | 0,15% | 67.025,00 |
| 30.08.2023 | 126,48 | 126,88 | 126,28 | 126,31 | -0,11% | 74.542,00 |
| 29.08.2023 | 126,28 | 126,90 | 126,28 | 126,45 | 0,00% | 59.375,00 |
| 28.08.2023 | 126,80 | 126,88 | 126,42 | 126,45 | 0,12% | 55.915,00 |
| 25.08.2023 | 126,85 | 126,85 | 126,29 | 126,30 | 0,01% | 72.851,00 |
| 24.08.2023 | 126,25 | 127,02 | 126,25 | 126,29 | -0,09% | 82.835,00 |
| 23.08.2023 | 126,25 | 126,58 | 126,18 | 126,41 | -0,21% | 72.539,00 |
| 22.08.2023 | 126,10 | 126,82 | 126,10 | 126,67 | 0,41% | 69.246,00 |
| 21.08.2023 | 126,05 | 126,55 | 126,00 | 126,15 | 0,09% | 922.149,00 |
| 18.08.2023 | 125,92 | 126,48 | 125,92 | 126,04 | -0,02% | 104.581,00 |
| 17.08.2023 | 126,16 | 126,51 | 125,92 | 126,07 | 0,02% | 616.702,00 |
| 16.08.2023 | 125,71 | 127,25 | 125,71 | 126,05 | 0,08% | 244.467,00 |
| 15.08.2023 | 125,90 | 126,10 | 125,86 | 125,95 | -0,04% | 92.334,00 |
| 14.08.2023 | 125,94 | 126,15 | 125,74 | 126,00 | -0,07% | 60.806,00 |
| 11.08.2023 | 126,00 | 126,39 | 125,90 | 126,09 | 0,06% | 97.397,00 |
| 10.08.2023 | 126,25 | 126,25 | 125,82 | 126,01 | 0,13% | 76.242,00 |
| 09.08.2023 | 125,95 | 126,45 | 125,85 | 125,85 | -0,26% | 83.572,00 |
| 08.08.2023 | 125,97 | 126,30 | 125,82 | 126,18 | 0,11% | 39.834,00 |
| 07.08.2023 | 126,27 | 126,60 | 126,00 | 126,04 | 0,17% | 32.510,00 |
| 04.08.2023 | 126,25 | 126,47 | 125,82 | 125,82 | -0,34% | 187.263,00 |
| 03.08.2023 | 125,82 | 126,33 | 125,82 | 126,25 | 0,34% | 268.479,00 |
| 02.08.2023 | 125,88 | 126,25 | 125,82 | 125,82 | -0,35% | 119.265,00 |
| 01.08.2023 | 126,20 | 126,50 | 125,91 | 126,26 | 0,29% | 50.230,00 |
| 31.07.2023 | 125,81 | 126,60 | 125,81 | 125,89 | 0,06% | 80.698,00 |
| 28.07.2023 | 126,25 | 126,25 | 125,53 | 125,81 | 0,57% | 50.655,00 |
| 27.07.2023 | 126,71 | 127,47 | 124,11 | 125,10 | -1,27% | 513.495,00 |
| 26.07.2023 | 125,90 | 127,37 | 125,85 | 126,71 | 0,62% | 58.422,00 |
| 25.07.2023 | 125,79 | 127,72 | 125,79 | 125,93 | 0,14% | 153.775,00 |
| 24.07.2023 | 126,00 | 126,75 | 125,50 | 125,76 | -0,17% | 120.958,00 |
| 21.07.2023 | 126,75 | 126,80 | 125,67 | 125,98 | -1,53% | 227.922,00 |
| 20.07.2023 | 123,00 | 135,27 | 121,51 | 127,94 | 3,60% | 155.082,00 |
| 19.07.2023 | 122,63 | 123,60 | 122,63 | 123,50 | 0,43% | 37.157,00 |
| 18.07.2023 | 120,57 | 123,50 | 120,57 | 122,97 | 0,93% | 46.242,00 |
| 17.07.2023 | 121,56 | 123,43 | 121,08 | 121,84 | -0,85% | 21.744,00 |
| 14.07.2023 | 122,02 | 123,70 | 120,85 | 122,88 | 1,34% | 51.080,00 |
| 13.07.2023 | 120,83 | 121,28 | 119,94 | 121,25 | 0,39% | 23.555,00 |
| 12.07.2023 | 120,43 | 122,00 | 120,29 | 120,78 | 1,55% | 18.894,00 |
| 11.07.2023 | 118,57 | 118,94 | 115,81 | 118,94 | 1,25% | 17.721,00 |
| 10.07.2023 | 116,00 | 118,70 | 116,00 | 117,47 | 0,22% | 21.867,00 |
| 07.07.2023 | 115,99 | 119,09 | 115,19 | 117,21 | 1,89% | 30.365,00 |
| 06.07.2023 | 116,89 | 118,37 | 114,31 | 115,04 | -4,04% | 27.772,00 |
| 05.07.2023 | 119,61 | 120,10 | 117,98 | 119,88 | -1,29% | 33.423,00 |
| 03.07.2023 | 120,76 | 122,11 | 120,76 | 121,45 | 0,19% | 7.100,00 |
| 30.06.2023 | 122,99 | 122,99 | 120,84 | 121,22 | -0,53% | 18.438,00 |
| 29.06.2023 | 119,53 | 122,39 | 118,32 | 121,86 | 1,27% | 55.527,00 |
| 28.06.2023 | 120,95 | 121,26 | 120,17 | 120,33 | -0,41% | 15.838,00 |
| 27.06.2023 | 122,60 | 123,54 | 120,83 | 120,83 | -0,53% | 31.572,00 |
| 26.06.2023 | 122,59 | 123,66 | 121,30 | 121,47 | -0,39% | 21.174,00 |