22,300€
1,83%
Echtzeit-Aktienkurs CHAMPIONX CORP. DL-,01
Bid:
Ask:
Aktienkurse zur CHAMPIONX CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 21,90 | 22,40 | 21,90 | 22,30 | 1,83% | - |
| 01.07.2025 | 21,10 | 22,30 | 20,90 | 21,90 | 3,79% | - |
| 30.06.2025 | 21,30 | 21,50 | 21,00 | 21,10 | -0,94% | - |
| 27.06.2025 | 21,40 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 26.06.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 25.06.2025 | 21,30 | 21,40 | 20,90 | 21,10 | -0,47% | - |
| 24.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 64,00 |
| 23.06.2025 | 23,10 | 23,40 | 21,30 | 21,30 | -7,39% | - |
| 20.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 378,00 |
| 19.06.2025 | 23,00 | 23,60 | 22,80 | 23,00 | 0,44% | - |
| 18.06.2025 | 23,00 | 23,30 | 22,80 | 22,90 | -1,29% | - |
| 17.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 256,00 |
| 16.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 259,00 |
| 13.06.2025 | 24,00 | 24,10 | 22,70 | 23,10 | 1,76% | - |
| 12.06.2025 | 22,70 | 22,70 | 22,10 | 22,70 | -0,87% | - |
| 11.06.2025 | 22,80 | 23,20 | 22,50 | 22,90 | 3,15% | - |
| 10.06.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 2,78% | 370,00 |
| 09.06.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 3,00 |
| 06.06.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 2,35% | 818,00 |
| 05.06.2025 | 21,40 | 21,60 | 21,10 | 21,30 | -2,29% | - |
| 04.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 10,00 |
| 03.06.2025 | 21,20 | 22,10 | 20,90 | 21,90 | 0,46% | - |
| 02.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 350,00 |
| 30.05.2025 | 21,70 | 21,90 | 21,10 | 21,10 | -2,76% | - |
| 29.05.2025 | 22,00 | 22,00 | 21,30 | 21,70 | -1,36% | - |
| 28.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 270,00 |
| 27.05.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 496,00 |
| 26.05.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,94% | - |
| 23.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | 290,00 |
| 22.05.2025 | 21,70 | 21,90 | 21,30 | 21,70 | -1,36% | - |
| 21.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 466,00 |
| 20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 256,00 |
| 19.05.2025 | 23,20 | 23,20 | 22,50 | 22,70 | -2,58% | - |
| 16.05.2025 | 23,10 | 23,40 | 22,90 | 23,30 | 0,00% | - |
| 15.05.2025 | 23,10 | 23,30 | 22,70 | 23,30 | -0,85% | - |
| 14.05.2025 | 23,40 | 23,50 | 23,10 | 23,50 | -0,42% | - |
| 13.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 473,00 |
| 12.05.2025 | 22,60 | 24,10 | 22,60 | 23,50 | 5,38% | - |
| 09.05.2025 | 22,30 | 22,60 | 22,10 | 22,30 | 0,45% | - |
| 08.05.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 1,83% | 406,00 |
| 07.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 1,00 |
| 06.05.2025 | 22,10 | 22,20 | 21,30 | 21,50 | -0,92% | - |
| 05.05.2025 | 21,80 | 22,10 | 21,70 | 21,70 | -2,69% | - |
| 02.05.2025 | 21,60 | 22,30 | 21,40 | 22,30 | 4,69% | - |
| 30.04.2025 | 21,60 | 21,60 | 20,70 | 21,30 | -1,84% | - |
| 29.04.2025 | 21,60 | 21,70 | 21,10 | 21,70 | 0,00% | - |
| 28.04.2025 | 22,00 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 25.04.2025 | 22,30 | 22,50 | 21,50 | 21,90 | -0,90% | - |
| 24.04.2025 | 21,70 | 22,30 | 21,50 | 22,10 | 1,84% | - |
| 23.04.2025 | 22,20 | 22,50 | 21,50 | 21,70 | -0,91% | - |
| 22.04.2025 | 21,70 | 22,10 | 21,30 | 21,90 | -1,79% | - |
| 17.04.2025 | 21,90 | 22,50 | 21,70 | 22,30 | 2,76% | - |
| 16.04.2025 | 21,30 | 22,10 | 21,20 | 21,70 | 0,00% | - |
| 15.04.2025 | 21,60 | 21,90 | 21,40 | 21,70 | 0,93% | - |
| 14.04.2025 | 21,50 | 22,20 | 21,30 | 21,50 | -0,92% | - |
| 11.04.2025 | 20,80 | 21,70 | 20,30 | 21,70 | 3,83% | - |
| 10.04.2025 | 23,00 | 23,00 | 20,50 | 20,90 | -10,30% | - |
| 09.04.2025 | 20,20 | 23,50 | 19,30 | 23,30 | 14,22% | - |
| 08.04.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -4,67% | 350,00 |
| 07.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,04% | 12,00 |
| 04.04.2025 | 24,70 | 24,80 | 21,70 | 22,30 | -12,89% | - |
| 03.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -7,58% | 123,00 |
| 02.04.2025 | 28,00 | 28,00 | 27,10 | 27,70 | 0,00% | - |
| 01.04.2025 | 27,60 | 28,10 | 27,30 | 27,70 | 0,73% | - |
| 31.03.2025 | 27,70 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 28.03.2025 | 27,90 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 27.03.2025 | 28,10 | 28,10 | 27,50 | 27,90 | -1,41% | - |
| 26.03.2025 | 28,10 | 28,90 | 28,10 | 28,30 | 1,80% | - |
| 25.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 217,00 |
| 24.03.2025 | 27,10 | 27,70 | 27,10 | 27,70 | 1,84% | - |
| 21.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 221,00 |
| 20.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 221,00 |
| 19.03.2025 | 26,90 | 27,50 | 26,90 | 27,10 | -0,37% | - |
| 18.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 225,00 |
| 17.03.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,12% | 441,00 |
| 14.03.2025 | 26,50 | 27,10 | 26,30 | 26,90 | 2,28% | - |
| 13.03.2025 | 26,30 | 26,90 | 26,10 | 26,30 | 0,00% | - |
| 12.03.2025 | 26,10 | 26,70 | 26,10 | 26,30 | 0,77% | - |
| 11.03.2025 | 27,10 | 27,30 | 26,10 | 26,10 | -4,04% | - |
| 10.03.2025 | 27,20 | 27,60 | 27,20 | 27,20 | 1,49% | 1.021,00 |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | 1,00 |
| 06.03.2025 | 26,30 | 26,50 | 25,70 | 26,50 | 0,76% | - |
| 05.03.2025 | 26,20 | 26,30 | 25,50 | 26,30 | 1,15% | - |
| 04.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -4,06% | 10,00 |
| 03.03.2025 | 28,50 | 28,70 | 26,90 | 27,10 | -5,57% | - |
| 28.02.2025 | 28,10 | 28,70 | 27,70 | 28,70 | 2,14% | - |
| 27.02.2025 | 27,60 | 28,50 | 27,50 | 28,10 | 2,18% | - |
| 26.02.2025 | 27,80 | 28,00 | 27,30 | 27,50 | -3,17% | - |
| 25.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 100,00 |
| 24.02.2025 | 28,30 | 28,50 | 28,20 | 28,30 | 0,00% | - |
| 21.02.2025 | 28,70 | 28,90 | 28,30 | 28,30 | -1,39% | - |
| 20.02.2025 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 19.02.2025 | 29,10 | 29,30 | 28,70 | 28,70 | -0,35% | - |
| 18.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | 1,00 |
| 17.02.2025 | 28,10 | 28,30 | 28,00 | 28,30 | 0,71% | - |
| 14.02.2025 | 28,50 | 28,70 | 27,90 | 28,10 | 1,81% | - |
| 13.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | 64,00 |
| 12.02.2025 | 28,70 | 28,80 | 27,90 | 28,10 | -2,09% | - |
| 11.02.2025 | 28,60 | 29,10 | 28,30 | 28,70 | 0,70% | - |
| 10.02.2025 | 27,80 | 28,70 | 27,80 | 28,50 | 2,52% | - |