1,875$
-1,83%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,91 | 1,94 | 1,86 | 1,88 | -1,57% | 364.573,00 |
| 16.10.2025 | 2,11 | 2,12 | 1,90 | 1,91 | -9,05% | 203.908,00 |
| 15.10.2025 | 2,10 | 2,10 | 2,01 | 2,10 | 0,48% | 248.871,00 |
| 14.10.2025 | 2,02 | 2,10 | 1,97 | 2,09 | 1,95% | 177.090,00 |
| 13.10.2025 | 1,95 | 2,17 | 1,91 | 2,05 | 8,47% | 297.694,00 |
| 10.10.2025 | 2,01 | 2,01 | 1,88 | 1,89 | -6,44% | 604.728,00 |
| 09.10.2025 | 2,01 | 2,04 | 1,95 | 2,02 | 0,00% | 482.792,00 |
| 08.10.2025 | 2,03 | 2,09 | 1,99 | 2,02 | -1,46% | 378.806,00 |
| 07.10.2025 | 2,12 | 2,12 | 2,01 | 2,05 | -1,44% | 212.803,00 |
| 06.10.2025 | 2,30 | 2,30 | 2,04 | 2,08 | -11,11% | 514.829,00 |
| 03.10.2025 | 2,35 | 2,38 | 2,34 | 2,34 | 1,74% | 6.064,00 |
| 02.10.2025 | 2,25 | 2,34 | 2,21 | 2,30 | 2,22% | 105.499,00 |
| 01.10.2025 | 2,33 | 2,39 | 2,25 | 2,25 | -4,26% | 118.866,00 |
| 30.09.2025 | 2,36 | 2,38 | 2,27 | 2,35 | -0,84% | 155.268,00 |
| 29.09.2025 | 2,48 | 2,53 | 2,36 | 2,37 | -4,44% | 166.755,00 |
| 26.09.2025 | 2,59 | 2,64 | 2,48 | 2,48 | -3,50% | 218.725,00 |
| 25.09.2025 | 2,60 | 2,63 | 2,47 | 2,57 | -0,77% | 275.156,00 |
| 24.09.2025 | 2,66 | 2,73 | 2,55 | 2,59 | 0,00% | 219.673,00 |
| 23.09.2025 | 2,58 | 2,64 | 2,53 | 2,59 | 0,00% | 179.025,00 |
| 22.09.2025 | 2,51 | 2,63 | 2,40 | 2,59 | 1,17% | 225.702,00 |
| 19.09.2025 | 2,63 | 2,63 | 2,47 | 2,56 | -2,29% | 1.109.063,00 |
| 18.09.2025 | 2,51 | 2,63 | 2,45 | 2,62 | 6,94% | 174.028,00 |
| 17.09.2025 | 2,55 | 2,69 | 2,45 | 2,45 | -3,16% | 316.416,00 |
| 16.09.2025 | 2,38 | 2,55 | 2,36 | 2,53 | 5,42% | 188.304,00 |
| 15.09.2025 | 2,45 | 2,51 | 2,34 | 2,40 | -1,64% | 196.825,00 |
| 12.09.2025 | 2,40 | 2,47 | 2,36 | 2,44 | 0,41% | 119.296,00 |
| 11.09.2025 | 2,26 | 2,48 | 2,26 | 2,43 | 7,05% | 265.135,00 |
| 10.09.2025 | 2,42 | 2,55 | 2,27 | 2,27 | -6,20% | 235.272,00 |
| 09.09.2025 | 2,41 | 2,43 | 2,34 | 2,42 | 0,83% | 133.589,00 |
| 08.09.2025 | 2,44 | 2,45 | 2,31 | 2,40 | -2,04% | 210.039,00 |
| 05.09.2025 | 2,40 | 2,49 | 2,37 | 2,45 | 3,81% | 157.925,00 |
| 04.09.2025 | 2,35 | 2,37 | 2,27 | 2,36 | 2,16% | 242.486,00 |
| 03.09.2025 | 2,40 | 2,42 | 2,28 | 2,31 | -3,75% | 181.572,00 |
| 02.09.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 0,00% | 218.250,00 |
| 29.08.2025 | 2,42 | 2,45 | 2,34 | 2,40 | 0,00% | 157.220,00 |
| 28.08.2025 | 2,47 | 2,48 | 2,38 | 2,40 | -2,04% | 137.301,00 |
| 27.08.2025 | 2,42 | 2,51 | 2,39 | 2,45 | 1,24% | 191.502,00 |
| 26.08.2025 | 2,52 | 2,55 | 2,37 | 2,42 | -3,59% | 200.890,00 |
| 25.08.2025 | 2,61 | 2,64 | 2,50 | 2,51 | -3,83% | 385.445,00 |
| 22.08.2025 | 2,23 | 2,65 | 2,23 | 2,61 | 18,10% | 442.226,00 |
| 21.08.2025 | 2,35 | 2,35 | 2,17 | 2,21 | -5,56% | 385.237,00 |
| 20.08.2025 | 2,35 | 2,39 | 2,31 | 2,34 | -0,43% | 122.389,00 |
| 19.08.2025 | 2,42 | 2,48 | 2,33 | 2,35 | -2,08% | 252.433,00 |
| 18.08.2025 | 2,51 | 2,55 | 2,40 | 2,40 | -4,38% | 297.319,00 |
| 15.08.2025 | 2,59 | 2,60 | 2,44 | 2,51 | 3,29% | 372.470,00 |
| 14.08.2025 | 2,41 | 2,46 | 2,36 | 2,43 | -3,19% | 297.641,00 |
| 13.08.2025 | 2,33 | 2,54 | 2,26 | 2,51 | 9,13% | 370.926,00 |
| 12.08.2025 | 2,07 | 2,33 | 2,07 | 2,30 | 12,20% | 349.047,00 |
| 11.08.2025 | 2,06 | 2,08 | 1,90 | 2,05 | -0,49% | 365.093,00 |
| 08.08.2025 | 2,06 | 2,10 | 2,01 | 2,06 | 0,00% | 489.403,00 |
| 07.08.2025 | 2,18 | 2,30 | 2,02 | 2,06 | -19,22% | 1.256.887,00 |
| 06.08.2025 | 2,76 | 2,76 | 2,55 | 2,55 | -5,90% | 318.386,00 |
| 05.08.2025 | 2,63 | 2,78 | 2,63 | 2,71 | 3,04% | 322.030,00 |
| 04.08.2025 | 2,61 | 2,66 | 2,56 | 2,63 | 2,73% | 393.204,00 |
| 01.08.2025 | 2,63 | 2,63 | 2,53 | 2,56 | -4,12% | 263.598,00 |
| 31.07.2025 | 2,71 | 2,74 | 2,63 | 2,67 | -2,20% | 353.801,00 |
| 30.07.2025 | 2,80 | 2,84 | 2,71 | 2,73 | -1,44% | 375.562,00 |
| 29.07.2025 | 2,92 | 2,92 | 2,74 | 2,77 | -2,12% | 278.758,00 |
| 28.07.2025 | 2,97 | 2,98 | 2,83 | 2,83 | -4,39% | 344.019,00 |
| 25.07.2025 | 2,99 | 3,00 | 2,89 | 2,96 | -1,00% | 263.632,00 |
| 24.07.2025 | 3,18 | 3,20 | 2,99 | 2,99 | -5,38% | 242.034,00 |
| 23.07.2025 | 3,11 | 3,19 | 3,04 | 3,16 | 2,60% | 249.900,00 |
| 22.07.2025 | 2,94 | 3,14 | 2,91 | 3,08 | 6,57% | 326.590,00 |
| 21.07.2025 | 2,80 | 2,95 | 2,79 | 2,89 | 3,21% | 382.602,00 |
| 18.07.2025 | 2,85 | 2,94 | 2,78 | 2,80 | 0,00% | 340.122,00 |
| 17.07.2025 | 2,90 | 3,00 | 2,80 | 2,80 | -0,71% | 343.271,00 |
| 16.07.2025 | 2,88 | 2,93 | 2,80 | 2,82 | -0,70% | 331.890,00 |
| 15.07.2025 | 2,95 | 2,97 | 2,84 | 2,84 | -3,40% | 312.187,00 |
| 14.07.2025 | 2,99 | 2,99 | 2,85 | 2,94 | -1,67% | 287.199,00 |
| 11.07.2025 | 3,05 | 3,08 | 2,96 | 2,99 | -3,24% | 254.798,00 |
| 10.07.2025 | 2,96 | 3,14 | 2,95 | 3,09 | 3,69% | 417.778,00 |
| 09.07.2025 | 2,99 | 3,02 | 2,92 | 2,98 | 0,68% | 296.768,00 |
| 08.07.2025 | 2,96 | 3,12 | 2,92 | 2,96 | 2,07% | 458.658,00 |
| 07.07.2025 | 3,15 | 3,17 | 2,85 | 2,90 | -8,23% | 502.275,00 |
| 03.07.2025 | 3,05 | 3,24 | 3,05 | 3,16 | 5,33% | 270.937,00 |
| 02.07.2025 | 3,11 | 3,18 | 2,93 | 3,00 | -1,64% | 552.181,00 |
| 01.07.2025 | 3,13 | 3,34 | 2,97 | 3,05 | -2,24% | 507.656,00 |
| 30.06.2025 | 3,50 | 3,56 | 3,10 | 3,12 | -9,30% | 490.397,00 |
| 27.06.2025 | 3,39 | 3,47 | 3,33 | 3,44 | 1,47% | 4.357.232,00 |
| 26.06.2025 | 3,32 | 3,44 | 3,26 | 3,39 | 5,61% | 229.857,00 |
| 25.06.2025 | 3,36 | 3,36 | 3,20 | 3,21 | -3,89% | 227.427,00 |
| 24.06.2025 | 3,45 | 3,59 | 3,29 | 3,34 | -1,76% | 254.633,00 |
| 23.06.2025 | 3,71 | 3,71 | 3,23 | 3,40 | -8,85% | 416.162,00 |
| 20.06.2025 | 3,81 | 3,84 | 3,66 | 3,73 | -1,06% | 817.515,00 |
| 18.06.2025 | 3,78 | 3,85 | 3,68 | 3,77 | 0,53% | 228.044,00 |
| 17.06.2025 | 3,61 | 3,81 | 3,52 | 3,75 | 2,74% | 241.799,00 |
| 16.06.2025 | 3,49 | 3,78 | 3,46 | 3,65 | 7,35% | 315.302,00 |
| 13.06.2025 | 3,31 | 3,51 | 3,31 | 3,40 | 0,59% | 203.697,00 |
| 12.06.2025 | 3,32 | 3,45 | 3,26 | 3,38 | -0,29% | 179.623,00 |
| 11.06.2025 | 3,17 | 3,45 | 3,17 | 3,39 | 7,28% | 262.000,00 |
| 10.06.2025 | 3,14 | 3,29 | 3,14 | 3,16 | 0,64% | 150.499,00 |
| 09.06.2025 | 3,14 | 3,25 | 3,13 | 3,14 | 0,32% | 141.062,00 |
| 06.06.2025 | 3,08 | 3,15 | 3,01 | 3,13 | 2,62% | 173.994,00 |
| 05.06.2025 | 2,97 | 3,18 | 2,95 | 3,05 | 1,67% | 179.711,00 |
| 04.06.2025 | 3,09 | 3,22 | 2,92 | 3,00 | -4,46% | 300.924,00 |
| 03.06.2025 | 3,08 | 3,34 | 2,98 | 3,14 | 3,97% | 284.413,00 |
| 02.06.2025 | 3,02 | 3,15 | 2,97 | 3,02 | -0,33% | 367.933,00 |
| 30.05.2025 | 2,90 | 3,17 | 2,88 | 3,03 | 3,77% | 488.639,00 |
| 29.05.2025 | 2,88 | 2,95 | 2,68 | 2,92 | 2,82% | 304.696,00 |
| 28.05.2025 | 2,75 | 2,98 | 2,75 | 2,84 | 3,27% | 260.194,00 |