44,700€
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,70 | 45,00 | 44,20 | 44,50 | -0,45% | - |
| 08.05.2025 | 43,00 | 44,90 | 43,00 | 44,70 | 4,20% | - |
| 07.05.2025 | 42,70 | 43,30 | 42,40 | 42,90 | 0,94% | - |
| 06.05.2025 | 44,00 | 44,10 | 42,30 | 42,50 | -3,41% | - |
| 05.05.2025 | 44,00 | 44,30 | 43,20 | 44,00 | 0,00% | - |
| 02.05.2025 | 46,00 | 46,00 | 42,30 | 44,00 | -8,33% | - |
| 30.04.2025 | 47,00 | 48,00 | 46,20 | 48,00 | 2,56% | - |
| 29.04.2025 | 46,70 | 47,30 | 46,50 | 46,80 | 0,00% | - |
| 28.04.2025 | 46,60 | 47,70 | 46,00 | 46,80 | 0,00% | - |
| 25.04.2025 | 46,90 | 47,50 | 46,10 | 46,80 | -0,43% | - |
| 24.04.2025 | 45,70 | 47,00 | 45,20 | 47,00 | 2,62% | - |
| 23.04.2025 | 45,10 | 47,30 | 45,10 | 45,80 | 1,78% | - |
| 22.04.2025 | 43,30 | 45,10 | 43,30 | 45,00 | 1,35% | - |
| 17.04.2025 | 43,60 | 45,00 | 43,60 | 44,40 | 2,30% | - |
| 16.04.2025 | 44,60 | 44,70 | 43,00 | 43,40 | -2,69% | - |
| 15.04.2025 | 44,30 | 45,30 | 44,10 | 44,60 | 0,22% | - |
| 14.04.2025 | 44,20 | 45,50 | 43,40 | 44,50 | 0,68% | - |
| 11.04.2025 | 43,20 | 44,40 | 41,80 | 44,20 | 2,55% | - |
| 10.04.2025 | 47,60 | 47,60 | 41,80 | 43,10 | -9,07% | - |
| 09.04.2025 | 42,00 | 47,50 | 40,70 | 47,40 | 13,13% | - |
| 08.04.2025 | 44,40 | 46,00 | 41,30 | 41,90 | -4,99% | - |
| 07.04.2025 | 44,40 | 45,60 | 41,70 | 44,10 | -0,68% | - |
| 04.04.2025 | 47,80 | 50,15 | 42,80 | 44,40 | -7,88% | - |
| 03.04.2025 | 53,00 | 53,00 | 48,00 | 48,20 | -9,48% | - |
| 02.04.2025 | 53,25 | 53,75 | 52,25 | 53,25 | -0,93% | - |
| 01.04.2025 | 54,75 | 54,75 | 52,75 | 53,75 | -1,83% | - |
| 31.03.2025 | 54,25 | 55,25 | 53,50 | 54,75 | 0,46% | - |
| 28.03.2025 | 55,50 | 55,50 | 53,75 | 54,50 | -1,36% | - |
| 27.03.2025 | 55,50 | 56,25 | 54,00 | 55,25 | -0,90% | - |
| 26.03.2025 | 52,75 | 56,25 | 52,25 | 55,75 | 5,69% | - |
| 25.03.2025 | 53,00 | 53,50 | 52,25 | 52,75 | -0,47% | - |
| 24.03.2025 | 52,00 | 53,50 | 52,00 | 53,00 | 1,92% | - |
| 21.03.2025 | 51,50 | 52,25 | 50,75 | 52,00 | 0,97% | - |
| 20.03.2025 | 51,50 | 52,50 | 51,00 | 51,50 | 0,49% | - |
| 19.03.2025 | 51,50 | 52,50 | 50,40 | 51,25 | -0,97% | - |
| 18.03.2025 | 52,50 | 52,50 | 50,75 | 51,75 | -1,43% | - |
| 17.03.2025 | 52,50 | 53,50 | 51,75 | 52,50 | 0,00% | - |
| 14.03.2025 | 51,50 | 52,50 | 51,25 | 52,50 | 2,44% | - |
| 13.03.2025 | 51,75 | 53,00 | 50,75 | 51,25 | 0,20% | - |
| 12.03.2025 | 51,75 | 52,75 | 50,90 | 51,15 | -0,20% | - |
| 11.03.2025 | 52,50 | 52,75 | 50,75 | 51,25 | -0,97% | - |
| 10.03.2025 | 53,25 | 54,25 | 51,75 | 51,75 | -3,72% | - |
| 07.03.2025 | 55,25 | 55,25 | 53,25 | 53,75 | -2,71% | - |
| 06.03.2025 | 55,00 | 55,25 | 53,75 | 55,25 | 0,91% | - |
| 05.03.2025 | 53,25 | 54,75 | 52,25 | 54,75 | 1,86% | - |
| 04.03.2025 | 55,75 | 55,75 | 53,75 | 53,75 | -3,59% | - |
| 03.03.2025 | 58,75 | 59,00 | 55,75 | 55,75 | -5,11% | - |
| 28.02.2025 | 58,75 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 27.02.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 26.02.2025 | 61,25 | 62,00 | 59,75 | 59,75 | -2,45% | - |
| 25.02.2025 | 62,00 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 24.02.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 21.02.2025 | 62,00 | 63,50 | 61,75 | 62,25 | 0,00% | - |
| 20.02.2025 | 63,25 | 63,75 | 62,25 | 62,25 | -1,58% | - |
| 19.02.2025 | 64,25 | 64,50 | 62,75 | 63,25 | -1,56% | - |
| 18.02.2025 | 62,00 | 64,75 | 61,75 | 64,25 | 3,21% | - |
| 17.02.2025 | 61,50 | 62,25 | 61,50 | 62,25 | 0,81% | - |
| 14.02.2025 | 62,00 | 62,75 | 61,50 | 61,75 | -0,80% | - |
| 13.02.2025 | 61,75 | 63,00 | 60,50 | 62,25 | 0,81% | - |
| 12.02.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 11.02.2025 | 62,00 | 63,75 | 61,50 | 62,25 | 0,00% | - |
| 10.02.2025 | 61,50 | 62,75 | 61,25 | 62,25 | 1,22% | - |
| 07.02.2025 | 62,25 | 63,25 | 61,25 | 61,50 | -1,99% | - |
| 06.02.2025 | 61,75 | 63,25 | 61,75 | 62,75 | 1,62% | - |
| 05.02.2025 | 62,00 | 62,50 | 61,25 | 61,75 | -0,80% | - |
| 04.02.2025 | 58,75 | 62,75 | 58,75 | 62,25 | 5,06% | - |
| 03.02.2025 | 61,25 | 61,75 | 58,75 | 59,25 | -3,27% | - |
| 31.01.2025 | 61,25 | 63,25 | 61,00 | 61,25 | 0,00% | - |
| 30.01.2025 | 60,50 | 63,50 | 59,00 | 61,25 | -0,81% | - |
| 29.01.2025 | 68,25 | 69,75 | 61,75 | 61,75 | -9,52% | - |
| 28.01.2025 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | - |
| 27.01.2025 | 67,75 | 68,50 | 66,25 | 67,75 | 0,00% | - |
| 24.01.2025 | 69,00 | 69,50 | 66,75 | 67,75 | -1,81% | - |
| 23.01.2025 | 67,75 | 69,00 | 66,75 | 69,00 | 2,22% | - |
| 22.01.2025 | 70,00 | 70,25 | 67,50 | 67,50 | -3,57% | - |
| 21.01.2025 | 68,75 | 70,00 | 68,25 | 70,00 | 2,56% | - |
| 20.01.2025 | 69,25 | 69,75 | 68,25 | 68,25 | -1,80% | - |
| 17.01.2025 | 68,50 | 69,50 | 67,50 | 69,50 | 1,46% | - |
| 16.01.2025 | 68,25 | 68,50 | 67,25 | 68,50 | 0,74% | - |
| 15.01.2025 | 67,75 | 68,50 | 66,25 | 68,00 | 1,49% | - |
| 14.01.2025 | 67,25 | 68,25 | 66,50 | 67,00 | -0,74% | - |
| 13.01.2025 | 67,00 | 67,75 | 66,50 | 67,50 | 0,00% | - |
| 10.01.2025 | 67,50 | 67,75 | 67,50 | 67,50 | -0,74% | - |
| 09.01.2025 | 68,00 | 68,25 | 67,50 | 68,00 | 0,00% | - |
| 08.01.2025 | 68,75 | 69,25 | 67,50 | 68,00 | -0,73% | - |
| 07.01.2025 | 68,50 | 69,50 | 67,75 | 68,50 | 0,74% | - |
| 06.01.2025 | 67,75 | 69,50 | 67,00 | 68,00 | 0,00% | 62,00 |
| 03.01.2025 | 67,75 | 69,00 | 67,00 | 68,00 | 0,74% | - |
| 02.01.2025 | 68,00 | 70,50 | 67,25 | 67,50 | -0,74% | - |
| 30.12.2024 | 68,50 | 68,50 | 67,75 | 68,00 | -0,73% | - |
| 27.12.2024 | 68,50 | 70,00 | 67,25 | 68,50 | 0,00% | - |
| 23.12.2024 | 68,50 | 70,00 | 67,50 | 68,50 | -0,36% | - |
| 20.12.2024 | 69,25 | 70,25 | 67,75 | 68,75 | -0,72% | - |
| 19.12.2024 | 69,75 | 71,50 | 69,25 | 69,25 | -0,72% | - |
| 18.12.2024 | 69,75 | 71,25 | 69,25 | 69,75 | 0,00% | - |
| 17.12.2024 | 70,50 | 70,75 | 69,25 | 69,75 | -1,06% | - |
| 16.12.2024 | 71,00 | 72,00 | 70,25 | 70,50 | -0,70% | - |
| 13.12.2024 | 70,75 | 72,00 | 69,25 | 71,00 | 0,35% | - |
| 12.12.2024 | 71,50 | 72,50 | 70,25 | 70,75 | -1,05% | - |
| 11.12.2024 | 72,00 | 73,25 | 71,25 | 71,50 | -0,69% | - |