56,117$
-0,89%
Echtzeit-Aktienkurs Solstice Advanced Materials
Bid:
Ask:
Aktienkurse zur Solstice Advanced Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 56,89 | 57,50 | 56,05 | 56,16 | -0,81% | 2.059.255,00 |
| 20.08.2026 | 56,57 | 56,97 | 55,43 | 56,62 | -1,26% | 2.365.369,00 |
| 19.08.2026 | 60,11 | 60,78 | 57,19 | 57,34 | -4,58% | 2.841.850,00 |
| 18.08.2026 | 61,22 | 61,35 | 60,01 | 60,09 | -3,93% | 1.880.515,00 |
| 17.08.2026 | 62,62 | 63,07 | 61,75 | 62,55 | -0,16% | 1.309.487,00 |
| 14.08.2026 | 62,51 | 63,68 | 62,09 | 62,65 | 0,13% | 1.086.448,00 |
| 13.08.2026 | 62,21 | 63,24 | 61,80 | 62,57 | 0,58% | 1.615.287,00 |
| 12.08.2026 | 62,50 | 62,98 | 61,38 | 62,21 | 1,80% | 1.538.216,00 |
| 11.08.2026 | 60,91 | 61,89 | 60,37 | 61,11 | 1,31% | 1.384.177,00 |
| 10.08.2026 | 61,10 | 61,44 | 59,47 | 60,32 | -1,05% | 1.571.176,00 |
| 07.08.2026 | 61,99 | 63,05 | 60,75 | 60,96 | -1,96% | 1.901.036,00 |
| 06.08.2026 | 61,92 | 63,49 | 61,49 | 62,18 | -0,51% | 1.311.791,00 |
| 05.08.2026 | 63,50 | 63,50 | 61,06 | 62,50 | -1,61% | 3.175.834,00 |
| 04.08.2026 | 63,20 | 64,74 | 62,12 | 63,52 | 2,07% | 2.570.556,00 |
| 03.08.2026 | 60,21 | 62,76 | 59,51 | 62,23 | 3,42% | 2.845.722,00 |
| 31.07.2026 | 58,96 | 60,86 | 57,86 | 60,17 | 4,84% | 3.965.740,00 |
| 30.07.2026 | 58,10 | 60,03 | 57,26 | 57,39 | 3,11% | 4.841.171,00 |
| 29.07.2026 | 57,48 | 58,29 | 53,87 | 55,66 | -2,88% | 6.859.617,00 |
| 28.07.2026 | 60,04 | 60,70 | 55,87 | 57,31 | -5,41% | 4.379.994,00 |
| 27.07.2026 | 60,65 | 61,70 | 58,84 | 60,59 | 0,08% | 3.921.306,00 |
| 24.07.2026 | 61,14 | 62,52 | 60,03 | 60,54 | -0,56% | 4.317.605,00 |
| 23.07.2026 | 60,10 | 61,97 | 60,10 | 60,88 | 0,35% | 2.705.262,00 |
| 22.07.2026 | 60,47 | 62,15 | 60,20 | 60,67 | 0,98% | 3.288.457,00 |
| 21.07.2026 | 57,14 | 60,40 | 56,33 | 60,08 | 6,39% | 4.811.504,00 |
| 20.07.2026 | 58,71 | 59,58 | 56,32 | 56,47 | -3,27% | 2.302.027,00 |
| 17.07.2026 | 56,50 | 59,48 | 56,20 | 58,38 | 0,24% | 2.702.732,00 |
| 16.07.2026 | 60,38 | 60,54 | 58,06 | 58,24 | -4,57% | 3.675.341,00 |
| 15.07.2026 | 62,97 | 63,53 | 59,87 | 61,03 | -3,68% | 4.633.911,00 |
| 14.07.2026 | 62,97 | 63,94 | 61,83 | 63,36 | 3,77% | 4.328.054,00 |
| 13.07.2026 | 62,14 | 63,44 | 60,25 | 61,06 | -0,39% | 3.780.102,00 |
| 10.07.2026 | 62,26 | 62,70 | 61,06 | 61,30 | -2,39% | 3.234.072,00 |
| 09.07.2026 | 63,85 | 64,46 | 61,78 | 62,80 | 2,93% | 6.732.373,00 |
| 08.07.2026 | 61,01 | 62,50 | 60,00 | 61,01 | -1,76% | 6.559.361,00 |
| 07.07.2026 | 68,27 | 68,59 | 60,35 | 62,10 | -8,74% | 15.011.208,00 |
| 06.07.2026 | 73,39 | 73,81 | 66,67 | 68,05 | -15,14% | 12.581.931,00 |
| 02.07.2026 | 82,80 | 85,50 | 79,30 | 80,19 | -3,33% | 1.953.893,00 |
| 01.07.2026 | 87,32 | 87,32 | 81,76 | 82,95 | -6,38% | 1.900.666,00 |
| 30.06.2026 | 84,45 | 90,25 | 83,52 | 88,60 | 7,34% | 1.797.982,00 |
| 29.06.2026 | 82,19 | 83,79 | 80,69 | 82,54 | -0,18% | 1.268.777,00 |
| 26.06.2026 | 85,60 | 85,62 | 81,48 | 82,69 | -4,86% | 7.581.144,00 |
| 25.06.2026 | 87,96 | 89,17 | 86,45 | 86,91 | 0,29% | 1.229.420,00 |
| 24.06.2026 | 84,71 | 88,09 | 83,29 | 86,66 | 2,35% | 1.320.743,00 |
| 23.06.2026 | 82,73 | 86,40 | 82,40 | 84,67 | -2,62% | 1.326.230,00 |
| 22.06.2026 | 85,79 | 87,89 | 85,17 | 86,95 | 3,20% | 924.758,00 |
| 19.06.2026 | 83,54 | 84,36 | 83,54 | 84,25 | -1,54% | - |
| 18.06.2026 | 86,29 | 87,32 | 83,81 | 85,57 | 0,51% | 2.755.690,00 |
| 17.06.2026 | 84,04 | 86,61 | 84,04 | 85,14 | 1,89% | 1.532.262,00 |
| 16.06.2026 | 87,14 | 88,46 | 83,11 | 83,56 | -3,58% | 1.060.448,00 |
| 15.06.2026 | 85,08 | 87,25 | 84,01 | 86,66 | 4,33% | 1.280.115,00 |
| 12.06.2026 | 81,30 | 83,92 | 81,18 | 83,06 | 2,33% | 1.401.316,00 |
| 11.06.2026 | 77,62 | 81,28 | 77,61 | 81,17 | 4,48% | 1.518.199,00 |
| 10.06.2026 | 79,55 | 80,83 | 77,51 | 77,69 | -3,23% | 1.364.432,00 |
| 09.06.2026 | 82,49 | 82,60 | 76,99 | 80,28 | -0,22% | 2.577.922,00 |
| 08.06.2026 | 82,06 | 82,71 | 79,54 | 80,46 | -0,69% | 1.812.377,00 |
| 05.06.2026 | 84,56 | 85,62 | 80,20 | 81,02 | -3,70% | 2.150.368,00 |
| 04.06.2026 | 85,06 | 85,77 | 84,00 | 84,13 | -2,85% | 1.195.247,00 |
| 03.06.2026 | 87,05 | 89,72 | 86,47 | 86,60 | -0,90% | 1.341.046,00 |
| 02.06.2026 | 84,99 | 89,00 | 84,37 | 87,39 | 4,31% | 1.419.781,00 |
| 01.06.2026 | 84,53 | 85,14 | 82,59 | 83,78 | -0,53% | 1.484.450,00 |
| 29.05.2026 | 83,94 | 86,41 | 82,59 | 84,23 | -0,40% | 1.895.833,00 |
| 28.05.2026 | 85,55 | 86,02 | 84,06 | 84,57 | -1,78% | 1.783.734,00 |
| 27.05.2026 | 84,76 | 86,43 | 83,15 | 86,10 | 1,72% | 1.474.174,00 |
| 26.05.2026 | 83,21 | 84,86 | 81,31 | 84,64 | 3,52% | 1.806.536,00 |
| 22.05.2026 | 79,95 | 82,87 | 78,69 | 81,76 | 3,00% | 1.878.003,00 |
| 21.05.2026 | 80,94 | 82,64 | 78,50 | 79,38 | -6,04% | 2.859.677,00 |
| 20.05.2026 | 80,94 | 84,55 | 80,71 | 84,48 | 5,77% | 1.366.569,00 |
| 19.05.2026 | 80,34 | 81,30 | 78,31 | 79,87 | -2,68% | 1.529.458,00 |
| 18.05.2026 | 85,07 | 85,20 | 80,41 | 82,07 | -3,57% | 2.293.093,00 |
| 15.05.2026 | 83,99 | 85,97 | 83,04 | 85,11 | -1,96% | 2.003.270,00 |
| 14.05.2026 | 86,57 | 88,39 | 84,50 | 86,81 | -1,99% | 2.069.188,00 |
| 13.05.2026 | 90,75 | 90,80 | 86,51 | 88,57 | 1,43% | 3.440.156,00 |
| 12.05.2026 | 85,00 | 87,41 | 83,35 | 87,32 | 2,22% | 2.651.762,00 |
| 11.05.2026 | 79,42 | 86,79 | 78,72 | 85,42 | 9,16% | 4.010.203,00 |
| 08.05.2026 | 79,01 | 79,35 | 76,66 | 78,25 | 0,63% | 2.073.925,00 |
| 07.05.2026 | 83,24 | 83,98 | 77,47 | 77,76 | -5,18% | 2.444.861,00 |
| 06.05.2026 | 78,62 | 82,46 | 76,45 | 82,01 | -1,85% | 5.785.244,00 |
| 05.05.2026 | 83,00 | 84,99 | 82,62 | 83,56 | 3,07% | 2.882.767,00 |
| 04.05.2026 | 80,78 | 81,63 | 79,43 | 81,07 | 0,60% | 1.273.246,00 |
| 01.05.2026 | 81,78 | 82,89 | 80,26 | 80,59 | -1,66% | 1.328.363,00 |
| 30.04.2026 | 78,04 | 82,31 | 78,00 | 81,95 | 6,48% | 1.547.218,00 |
| 29.04.2026 | 79,53 | 80,00 | 76,03 | 76,96 | -3,45% | 1.523.884,00 |
| 28.04.2026 | 80,46 | 80,97 | 77,03 | 79,71 | -2,04% | 2.147.430,00 |
| 27.04.2026 | 82,13 | 83,47 | 79,50 | 81,37 | 0,09% | 1.443.142,00 |
| 24.04.2026 | 81,75 | 82,50 | 80,60 | 81,30 | 0,31% | 1.349.385,00 |
| 23.04.2026 | 81,85 | 82,97 | 80,18 | 81,05 | -0,36% | 1.773.389,00 |
| 22.04.2026 | 81,49 | 81,95 | 79,78 | 81,34 | 1,26% | 1.948.365,00 |
| 21.04.2026 | 82,50 | 84,00 | 78,16 | 80,33 | -1,31% | 2.326.544,00 |
| 20.04.2026 | 81,30 | 81,91 | 79,50 | 81,40 | 0,25% | 1.858.459,00 |
| 17.04.2026 | 81,02 | 82,00 | 78,83 | 81,20 | 1,55% | 2.660.634,00 |
| 16.04.2026 | 79,36 | 80,07 | 77,82 | 79,96 | 0,91% | 2.128.843,00 |
| 15.04.2026 | 79,80 | 81,26 | 78,56 | 79,24 | -1,22% | 1.787.423,00 |
| 14.04.2026 | 80,36 | 80,88 | 78,45 | 80,22 | -2,18% | 1.872.747,00 |
| 13.04.2026 | 81,72 | 82,34 | 81,30 | 82,01 | 0,06% | 1.270.840,00 |
| 10.04.2026 | 83,32 | 84,00 | 81,52 | 81,96 | -1,03% | 1.020.911,00 |
| 09.04.2026 | 83,26 | 83,96 | 81,60 | 82,81 | -0,65% | 1.779.326,00 |
| 08.04.2026 | 80,96 | 83,45 | 80,58 | 83,35 | 7,48% | 2.446.333,00 |
| 07.04.2026 | 77,80 | 79,28 | 76,82 | 77,55 | -0,62% | 1.080.563,00 |
| 06.04.2026 | 76,50 | 78,61 | 75,98 | 78,03 | 2,11% | 1.233.930,00 |
| 02.04.2026 | 75,40 | 79,85 | 74,95 | 76,42 | -1,42% | 1.656.480,00 |
| 01.04.2026 | 77,47 | 79,50 | 77,37 | 77,52 | 1,79% | 1.837.834,00 |