56,120€
3,98%
Echtzeit-Aktienkurs Solstice Advanced Materials Inc
Bid:
Ask:
Aktienkurse zur Solstice Advanced Materials Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 54,45 | 56,40 | 53,81 | 56,30 | 4,32% | 200,00 |
| 19.10.2026 | 53,56 | 54,38 | 52,76 | 53,97 | 2,04% | - |
| 16.10.2026 | 53,53 | 53,90 | 52,37 | 52,89 | -1,07% | - |
| 15.10.2026 | 53,13 | 53,65 | 50,97 | 53,46 | -1,07% | 100,00 |
| 14.10.2026 | 54,30 | 54,70 | 53,22 | 54,04 | -1,83% | - |
| 13.10.2026 | 53,96 | 55,05 | 53,00 | 55,05 | 1,21% | - |
| 12.10.2026 | 54,92 | 55,01 | 53,84 | 54,39 | -0,89% | 63,00 |
| 09.10.2026 | 53,81 | 55,02 | 53,38 | 54,88 | 3,06% | - |
| 08.10.2026 | 53,79 | 54,45 | 52,77 | 53,25 | -1,44% | - |
| 07.10.2026 | 54,51 | 55,15 | 53,18 | 54,03 | -0,48% | - |
| 06.10.2026 | 51,95 | 54,45 | 51,40 | 54,29 | 4,02% | 63,00 |
| 05.10.2026 | 51,79 | 52,45 | 50,81 | 52,19 | 2,09% | - |
| 02.10.2026 | 50,83 | 51,46 | 50,28 | 51,12 | 1,13% | - |
| 01.10.2026 | 50,17 | 50,61 | 48,56 | 50,55 | 1,40% | - |
| 30.09.2026 | 49,36 | 50,31 | 48,30 | 49,85 | 0,51% | 94,00 |
| 29.09.2026 | 49,89 | 50,73 | 49,00 | 49,60 | -1,32% | - |
| 28.09.2026 | 49,40 | 50,61 | 48,72 | 50,26 | 1,00% | - |
| 25.09.2026 | 49,54 | 50,02 | 48,98 | 49,76 | 1,35% | 25,00 |
| 24.09.2026 | 50,68 | 51,04 | 48,77 | 49,10 | -3,53% | - |
| 23.09.2026 | 51,54 | 52,10 | 50,75 | 50,89 | -1,13% | - |
| 22.09.2026 | 50,34 | 51,52 | 49,85 | 51,47 | 2,27% | - |
| 21.09.2026 | 50,28 | 50,77 | 49,76 | 50,33 | 0,12% | - |
| 18.09.2026 | 51,52 | 52,47 | 49,96 | 50,27 | -1,87% | - |
| 17.09.2026 | 51,58 | 52,38 | 50,96 | 51,23 | 0,27% | - |
| 16.09.2026 | 49,67 | 51,62 | 49,62 | 51,09 | 3,24% | - |
| 15.09.2026 | 50,19 | 50,62 | 49,23 | 49,49 | -2,61% | - |
| 14.09.2026 | 52,80 | 53,11 | 50,21 | 50,81 | -4,49% | - |
| 11.09.2026 | 53,04 | 54,35 | 52,93 | 53,20 | 0,36% | - |
| 10.09.2026 | 54,55 | 54,67 | 52,69 | 53,01 | -3,28% | - |
| 09.09.2026 | 55,91 | 55,97 | 54,32 | 54,81 | -2,19% | - |
| 08.09.2026 | 54,88 | 56,38 | 54,73 | 56,04 | 2,04% | - |
| 07.09.2026 | 55,00 | 55,08 | 54,78 | 54,92 | 0,18% | - |
| 04.09.2026 | 53,03 | 56,03 | 52,40 | 54,82 | 3,98% | - |
| 03.09.2026 | 52,62 | 53,50 | 51,94 | 52,72 | 0,13% | - |
| 02.09.2026 | 53,19 | 53,90 | 52,04 | 52,65 | -0,87% | - |
| 01.09.2026 | 54,57 | 54,95 | 52,35 | 53,11 | -2,78% | - |
| 31.08.2026 | 55,09 | 55,92 | 53,77 | 54,63 | -0,64% | 20,00 |
| 28.08.2026 | 53,34 | 57,68 | 53,23 | 54,98 | 13,40% | 150,00 |
| 27.08.2026 | 48,58 | 49,35 | 48,01 | 48,49 | -0,13% | - |
| 26.08.2026 | 47,57 | 48,78 | 47,40 | 48,55 | 2,20% | - |
| 25.08.2026 | 47,87 | 48,15 | 46,86 | 47,51 | 0,16% | - |
| 24.08.2026 | 47,78 | 48,66 | 46,78 | 47,43 | -1,49% | - |
| 21.08.2026 | 48,52 | 49,34 | 48,00 | 48,15 | -0,48% | - |
| 20.08.2026 | 49,50 | 49,61 | 47,50 | 48,38 | -1,50% | 50,00 |
| 19.08.2026 | 51,65 | 52,80 | 49,00 | 49,11 | -6,12% | 50,00 |
| 18.08.2026 | 53,59 | 53,81 | 51,96 | 52,31 | -3,38% | - |
| 17.08.2026 | 54,43 | 54,52 | 53,31 | 54,14 | 0,09% | 50,00 |
| 14.08.2026 | 54,13 | 54,90 | 53,67 | 54,09 | -0,22% | 100,00 |
| 13.08.2026 | 53,78 | 54,85 | 53,62 | 54,21 | 0,41% | - |
| 12.08.2026 | 53,12 | 54,47 | 53,08 | 53,99 | 1,96% | - |
| 11.08.2026 | 52,34 | 53,57 | 52,27 | 52,95 | 1,28% | - |
| 10.08.2026 | 52,96 | 53,66 | 51,57 | 52,28 | -0,80% | - |
| 07.08.2026 | 54,01 | 54,52 | 52,61 | 52,70 | -2,44% | - |
| 06.08.2026 | 53,88 | 54,99 | 53,54 | 54,02 | -0,22% | - |
| 05.08.2026 | 55,53 | 55,53 | 53,18 | 54,14 | -1,38% | 1,00 |
| 04.08.2026 | 54,39 | 56,16 | 53,91 | 54,90 | 1,37% | - |
| 03.08.2026 | 52,63 | 54,51 | 51,75 | 54,16 | 3,22% | - |
| 31.07.2026 | 50,53 | 52,75 | 50,25 | 52,47 | 5,34% | - |
| 30.07.2026 | 50,60 | 53,44 | 49,36 | 49,81 | 2,05% | - |
| 29.07.2026 | 50,08 | 51,01 | 47,33 | 48,81 | -2,90% | 7,00 |
| 28.07.2026 | 52,98 | 53,48 | 49,15 | 50,27 | -4,57% | - |
| 27.07.2026 | 53,88 | 54,02 | 51,76 | 52,68 | -0,72% | - |
| 24.07.2026 | 53,49 | 54,96 | 52,84 | 53,06 | -0,71% | - |
| 23.07.2026 | 52,94 | 54,35 | 52,66 | 53,44 | 0,41% | 35,00 |
| 22.07.2026 | 52,40 | 54,40 | 52,13 | 53,22 | 1,39% | - |
| 21.07.2026 | 50,03 | 52,75 | 49,44 | 52,49 | 4,97% | - |
| 20.07.2026 | 51,11 | 52,12 | 50,01 | 50,01 | -2,18% | - |
| 17.07.2026 | 50,40 | 51,98 | 49,18 | 51,12 | 0,20% | 75,00 |
| 16.07.2026 | 53,07 | 53,78 | 50,98 | 51,02 | -2,82% | - |
| 15.07.2026 | 55,65 | 56,10 | 52,19 | 52,50 | -4,60% | - |
| 14.07.2026 | 53,85 | 55,79 | 53,52 | 55,03 | 2,99% | 18,00 |
| 13.07.2026 | 54,01 | 55,39 | 52,95 | 53,43 | -0,93% | 225,00 |
| 10.07.2026 | 54,27 | 55,56 | 53,43 | 53,93 | -1,50% | 98,00 |
| 09.07.2026 | 53,96 | 56,27 | 53,50 | 54,75 | 2,51% | 37,00 |
| 08.07.2026 | 54,13 | 54,65 | 52,61 | 53,41 | -0,58% | 350,00 |
| 07.07.2026 | 65,82 | 65,82 | 52,80 | 53,72 | -24,53% | 1.151,00 |
| 06.07.2026 | 70,75 | 71,42 | 70,65 | 71,18 | 0,30% | - |
| 03.07.2026 | 70,70 | 71,55 | 70,64 | 70,97 | 1,65% | - |
| 02.07.2026 | 72,73 | 74,56 | 69,40 | 69,82 | -5,30% | 339,00 |
| 01.07.2026 | 77,43 | 77,88 | 71,83 | 73,73 | -4,56% | 20,00 |
| 30.06.2026 | 73,14 | 79,01 | 72,21 | 77,25 | 7,16% | - |
| 29.06.2026 | 72,41 | 73,52 | 70,65 | 72,09 | -0,24% | 319,00 |
| 26.06.2026 | 75,33 | 76,35 | 71,51 | 72,26 | -5,12% | 3,00 |
| 25.06.2026 | 76,77 | 78,36 | 76,16 | 76,16 | -0,10% | 40,00 |
| 24.06.2026 | 74,44 | 77,59 | 73,65 | 76,24 | 2,99% | - |
| 23.06.2026 | 75,50 | 75,76 | 72,66 | 74,03 | -2,67% | 92,00 |
| 22.06.2026 | 74,39 | 76,76 | 73,80 | 76,06 | 3,41% | - |
| 19.06.2026 | 74,36 | 74,60 | 72,84 | 73,55 | -0,34% | - |
| 18.06.2026 | 75,02 | 76,06 | 73,10 | 73,80 | -0,40% | - |
| 17.06.2026 | 72,37 | 74,95 | 72,34 | 74,10 | 1,52% | - |
| 16.06.2026 | 74,72 | 75,95 | 72,79 | 72,99 | -2,68% | - |
| 15.06.2026 | 72,74 | 75,23 | 72,33 | 75,00 | 4,01% | - |
| 12.06.2026 | 69,69 | 72,36 | 69,28 | 72,11 | 3,85% | - |
| 11.06.2026 | 67,60 | 69,45 | 66,91 | 69,44 | 3,00% | - |
| 10.06.2026 | 69,06 | 69,69 | 67,35 | 67,42 | -2,42% | - |
| 09.06.2026 | 70,00 | 71,33 | 66,84 | 69,09 | -0,20% | - |
| 08.06.2026 | 70,73 | 71,71 | 69,14 | 69,23 | -1,13% | 311,00 |
| 05.06.2026 | 71,60 | 74,03 | 69,68 | 70,02 | -4,00% | 1,00 |
| 04.06.2026 | 73,41 | 73,68 | 72,35 | 72,94 | -2,67% | 10,00 |
| 03.06.2026 | 75,01 | 77,32 | 74,56 | 74,94 | -1,33% | - |