25,982$
0,24%
Echtzeit-Aktienkurs ChampionX Corp.
Bid:
Ask:
Aktienkurse zur ChampionX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,79 | 26,29 | 24,60 | 25,92 | 4,35% | 3.738.469,00 |
| 30.06.2025 | 24,95 | 25,13 | 24,73 | 24,84 | -0,48% | 2.566.613,00 |
| 27.06.2025 | 24,94 | 25,11 | 24,78 | 24,96 | 0,40% | 5.652.643,00 |
| 26.06.2025 | 24,53 | 24,92 | 24,44 | 24,86 | 1,80% | 3.006.457,00 |
| 25.06.2025 | 24,62 | 24,78 | 24,32 | 24,42 | -0,97% | 1.692.024,00 |
| 24.06.2025 | 24,51 | 24,99 | 24,36 | 24,66 | -0,52% | 2.920.297,00 |
| 23.06.2025 | 26,54 | 26,60 | 24,72 | 24,79 | -5,78% | 4.271.392,00 |
| 20.06.2025 | 26,46 | 26,52 | 26,07 | 26,31 | -0,08% | 6.475.719,00 |
| 18.06.2025 | 26,50 | 26,78 | 26,30 | 26,33 | -0,68% | 3.694.878,00 |
| 17.06.2025 | 26,58 | 26,89 | 26,33 | 26,51 | 0,42% | 2.408.703,00 |
| 16.06.2025 | 26,55 | 26,76 | 26,14 | 26,40 | -1,01% | 3.213.682,00 |
| 13.06.2025 | 26,68 | 26,77 | 26,12 | 26,67 | 1,87% | 3.453.401,00 |
| 12.06.2025 | 25,93 | 26,23 | 25,66 | 26,18 | 0,04% | 1.415.650,00 |
| 11.06.2025 | 26,26 | 26,40 | 25,86 | 26,17 | 0,35% | 2.101.641,00 |
| 10.06.2025 | 25,44 | 26,27 | 25,24 | 26,08 | 3,90% | 2.335.691,00 |
| 09.06.2025 | 25,04 | 25,34 | 24,91 | 25,10 | 1,01% | 3.476.259,00 |
| 06.06.2025 | 24,68 | 24,99 | 24,47 | 24,85 | 2,31% | 1.882.217,00 |
| 05.06.2025 | 24,60 | 24,61 | 24,26 | 24,29 | -0,61% | 1.842.525,00 |
| 04.06.2025 | 24,77 | 25,09 | 24,32 | 24,44 | -1,61% | 2.707.051,00 |
| 03.06.2025 | 24,23 | 25,03 | 23,89 | 24,84 | 2,39% | 4.835.636,00 |
| 02.06.2025 | 24,46 | 24,60 | 23,98 | 24,26 | 0,79% | 5.007.576,00 |
| 30.05.2025 | 24,51 | 24,51 | 23,94 | 24,07 | -2,07% | 3.970.914,00 |
| 29.05.2025 | 24,58 | 24,70 | 24,32 | 24,58 | 0,53% | 1.720.000,00 |
| 28.05.2025 | 24,96 | 25,05 | 24,40 | 24,45 | -1,09% | 2.401.464,00 |
| 27.05.2025 | 24,73 | 24,83 | 24,39 | 24,72 | 0,98% | 2.686.053,00 |
| 23.05.2025 | 24,00 | 24,55 | 24,00 | 24,48 | -0,08% | 3.558.468,00 |
| 22.05.2025 | 24,42 | 24,68 | 24,11 | 24,50 | -0,53% | 3.240.955,00 |
| 21.05.2025 | 24,95 | 25,16 | 24,61 | 24,63 | -2,07% | 5.202.337,00 |
| 20.05.2025 | 25,57 | 25,57 | 25,03 | 25,15 | -1,37% | 3.008.703,00 |
| 19.05.2025 | 25,64 | 25,77 | 25,28 | 25,50 | -1,85% | 1.683.135,00 |
| 16.05.2025 | 26,07 | 26,07 | 25,54 | 25,98 | -0,08% | 2.173.498,00 |
| 15.05.2025 | 25,84 | 26,00 | 25,43 | 26,00 | -0,73% | 2.258.331,00 |
| 14.05.2025 | 25,93 | 26,43 | 25,90 | 26,19 | -0,27% | 3.143.626,00 |
| 13.05.2025 | 26,37 | 26,50 | 26,00 | 26,26 | 0,77% | 1.985.926,00 |
| 12.05.2025 | 26,03 | 26,81 | 25,93 | 26,06 | 3,82% | 1.930.925,00 |
| 09.05.2025 | 25,32 | 25,43 | 24,97 | 25,10 | 0,56% | 989.105,00 |
| 08.05.2025 | 24,80 | 25,41 | 24,66 | 24,96 | 2,76% | 3.069.657,00 |
| 07.05.2025 | 24,52 | 24,52 | 24,09 | 24,29 | -0,29% | 3.849.076,00 |
| 06.05.2025 | 24,60 | 24,95 | 24,28 | 24,36 | -0,77% | 5.181.817,00 |
| 05.05.2025 | 24,78 | 24,94 | 24,52 | 24,55 | -2,70% | 3.160.502,00 |
| 02.05.2025 | 24,75 | 25,25 | 24,57 | 25,23 | 2,81% | 3.847.942,00 |
| 01.05.2025 | 24,16 | 24,90 | 24,06 | 24,54 | 1,70% | 5.252.295,00 |
| 30.04.2025 | 24,10 | 24,28 | 23,56 | 24,13 | -2,19% | 9.105.621,00 |
| 29.04.2025 | 24,45 | 24,78 | 24,06 | 24,67 | -0,24% | 5.225.075,00 |
| 28.04.2025 | 25,12 | 25,13 | 24,46 | 24,73 | -1,08% | 3.026.300,00 |
| 25.04.2025 | 24,82 | 25,61 | 24,32 | 25,00 | -1,07% | 4.962.517,00 |
| 24.04.2025 | 24,91 | 25,30 | 24,59 | 25,27 | 2,85% | 3.931.924,00 |
| 23.04.2025 | 25,11 | 25,68 | 24,44 | 24,57 | -1,64% | 2.585.044,00 |
| 22.04.2025 | 24,99 | 25,21 | 24,46 | 24,98 | -0,04% | 4.504.576,00 |
| 21.04.2025 | 24,92 | 25,05 | 24,55 | 24,99 | -1,65% | 2.087.220,00 |
| 17.04.2025 | 24,93 | 25,64 | 24,83 | 25,41 | 2,92% | 3.021.430,00 |
| 16.04.2025 | 24,53 | 25,08 | 24,41 | 24,69 | 1,19% | 3.774.946,00 |
| 15.04.2025 | 24,42 | 24,82 | 24,29 | 24,40 | -0,33% | 2.885.214,00 |
| 14.04.2025 | 24,94 | 24,94 | 24,15 | 24,48 | 0,04% | 3.015.955,00 |
| 11.04.2025 | 23,48 | 24,55 | 23,11 | 24,47 | 4,57% | 5.858.165,00 |
| 10.04.2025 | 25,16 | 25,23 | 22,91 | 23,40 | -7,62% | 19.224.385,00 |
| 09.04.2025 | 21,98 | 25,67 | 21,92 | 25,33 | 12,43% | 8.747.094,00 |
| 08.04.2025 | 24,00 | 24,31 | 22,21 | 22,53 | -3,35% | 9.152.788,00 |
| 07.04.2025 | 23,50 | 24,71 | 22,32 | 23,31 | -4,27% | 7.483.438,00 |
| 04.04.2025 | 26,20 | 26,49 | 23,66 | 24,35 | -11,90% | 12.117.754,00 |
| 03.04.2025 | 28,23 | 28,48 | 27,57 | 27,64 | -7,90% | 9.018.057,00 |
| 02.04.2025 | 29,69 | 30,18 | 29,29 | 30,01 | -0,03% | 8.962.015,00 |
| 01.04.2025 | 29,70 | 30,30 | 29,51 | 30,02 | 0,70% | 6.795.507,00 |
| 31.03.2025 | 29,65 | 30,07 | 29,48 | 29,81 | -0,20% | 4.269.139,00 |
| 28.03.2025 | 30,11 | 30,60 | 29,58 | 29,87 | -0,93% | 5.514.230,00 |
| 27.03.2025 | 30,08 | 30,32 | 29,67 | 30,15 | -0,72% | 22.127.588,00 |
| 26.03.2025 | 30,64 | 31,07 | 30,34 | 30,37 | 0,13% | 3.049.896,00 |
| 25.03.2025 | 30,11 | 30,44 | 30,09 | 30,33 | 1,34% | 2.060.010,00 |
| 24.03.2025 | 29,57 | 30,02 | 29,47 | 29,93 | 1,32% | 2.371.555,00 |
| 21.03.2025 | 29,32 | 29,80 | 29,19 | 29,54 | -0,20% | 7.197.876,00 |
| 20.03.2025 | 29,26 | 29,96 | 29,14 | 29,60 | 0,37% | 4.237.304,00 |
| 19.03.2025 | 29,52 | 29,87 | 29,38 | 29,49 | 0,00% | 5.795.605,00 |
| 18.03.2025 | 29,70 | 29,79 | 29,12 | 29,49 | -0,54% | 5.617.757,00 |
| 17.03.2025 | 29,21 | 29,82 | 29,07 | 29,65 | 0,95% | 3.462.435,00 |
| 14.03.2025 | 28,77 | 29,59 | 28,67 | 29,37 | 3,09% | 5.545.381,00 |
| 13.03.2025 | 28,65 | 29,09 | 28,29 | 28,49 | -0,49% | 3.357.940,00 |
| 12.03.2025 | 28,54 | 29,01 | 28,34 | 28,63 | 0,32% | 2.016.253,00 |
| 11.03.2025 | 29,73 | 29,73 | 28,48 | 28,54 | -3,09% | 4.336.416,00 |
| 10.03.2025 | 29,47 | 30,19 | 29,25 | 29,45 | -0,71% | 2.456.829,00 |
| 07.03.2025 | 28,47 | 30,02 | 28,47 | 29,66 | 4,00% | 2.870.576,00 |
| 06.03.2025 | 27,98 | 28,67 | 27,94 | 28,52 | 0,92% | 2.632.964,00 |
| 05.03.2025 | 27,65 | 28,37 | 27,41 | 28,26 | 0,98% | 4.420.979,00 |
| 04.03.2025 | 28,08 | 28,47 | 27,29 | 27,99 | -1,60% | 2.524.578,00 |
| 03.03.2025 | 29,77 | 30,18 | 28,23 | 28,44 | -4,56% | 5.013.290,00 |
| 28.02.2025 | 29,19 | 29,83 | 28,81 | 29,80 | 1,81% | 3.554.426,00 |
| 27.02.2025 | 29,07 | 29,70 | 28,82 | 29,27 | 1,35% | 4.210.067,00 |
| 26.02.2025 | 29,40 | 29,40 | 28,64 | 28,88 | -0,82% | 3.881.775,00 |
| 25.02.2025 | 29,63 | 29,90 | 28,76 | 29,12 | -1,39% | 5.611.675,00 |
| 24.02.2025 | 29,84 | 29,91 | 29,53 | 29,53 | -0,54% | 1.704.370,00 |
| 21.02.2025 | 30,31 | 30,31 | 29,58 | 29,69 | -1,72% | 2.524.452,00 |
| 20.02.2025 | 29,90 | 30,44 | 29,83 | 30,21 | 0,83% | 1.619.100,00 |
| 19.02.2025 | 30,18 | 30,43 | 29,88 | 29,96 | -1,25% | 2.939.830,00 |
| 18.02.2025 | 29,52 | 30,56 | 29,31 | 30,34 | 2,45% | 3.313.524,00 |
| 17.02.2025 | 29,45 | 29,61 | 29,45 | 29,61 | 0,59% | - |
| 14.02.2025 | 29,90 | 30,13 | 29,37 | 29,44 | -1,01% | 2.609.778,00 |
| 13.02.2025 | 29,17 | 29,87 | 29,17 | 29,74 | 1,99% | 1.955.938,00 |
| 12.02.2025 | 29,44 | 29,57 | 29,01 | 29,16 | -1,82% | 4.549.380,00 |
| 11.02.2025 | 29,45 | 30,04 | 29,31 | 29,70 | 1,02% | 3.178.883,00 |
| 10.02.2025 | 28,86 | 29,48 | 28,86 | 29,40 | 3,01% | 2.578.615,00 |
| 07.02.2025 | 28,58 | 28,97 | 28,49 | 28,54 | -0,04% | 3.000.588,00 |