2,850$
5,17%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,78 | 2,87 | 2,65 | 2,85 | 5,17% | 240.418,00 |
| 25.07.2024 | 2,74 | 2,81 | 2,69 | 2,71 | -0,37% | 186.187,00 |
| 24.07.2024 | 2,81 | 2,94 | 2,71 | 2,72 | -4,90% | 240.408,00 |
| 23.07.2024 | 2,81 | 2,95 | 2,77 | 2,86 | 0,70% | 266.053,00 |
| 22.07.2024 | 2,68 | 2,86 | 2,59 | 2,84 | 7,58% | 426.982,00 |
| 19.07.2024 | 2,78 | 2,81 | 2,60 | 2,64 | -4,69% | 357.166,00 |
| 18.07.2024 | 2,82 | 2,99 | 2,75 | 2,77 | -3,48% | 338.264,00 |
| 17.07.2024 | 3,00 | 3,06 | 2,79 | 2,87 | -1,03% | 563.492,00 |
| 16.07.2024 | 2,76 | 3,09 | 2,76 | 2,90 | 4,69% | 808.889,00 |
| 15.07.2024 | 2,65 | 2,84 | 2,58 | 2,77 | 4,92% | 599.421,00 |
| 12.07.2024 | 2,60 | 2,70 | 2,50 | 2,64 | 3,94% | 472.615,00 |
| 11.07.2024 | 2,57 | 2,69 | 2,49 | 2,54 | 4,53% | 452.083,00 |
| 10.07.2024 | 2,14 | 2,47 | 2,14 | 2,43 | 14,62% | 700.619,00 |
| 09.07.2024 | 2,01 | 2,26 | 1,98 | 2,12 | 3,41% | 610.232,00 |
| 08.07.2024 | 2,06 | 2,11 | 1,99 | 2,05 | 1,49% | 999.845,00 |
| 05.07.2024 | 2,21 | 2,22 | 2,01 | 2,02 | -9,01% | 1.003.393,00 |
| 03.07.2024 | 2,08 | 2,23 | 2,06 | 2,22 | 7,77% | 357.088,00 |
| 02.07.2024 | 2,14 | 2,20 | 1,94 | 2,06 | -0,96% | 608.516,00 |
| 01.07.2024 | 2,40 | 2,49 | 2,07 | 2,08 | -9,96% | 1.878.055,00 |
| 28.06.2024 | 2,50 | 2,58 | 2,30 | 2,31 | -6,85% | 6.151.593,00 |
| 27.06.2024 | 2,52 | 2,56 | 2,43 | 2,48 | -1,20% | 414.499,00 |
| 26.06.2024 | 2,52 | 2,68 | 2,48 | 2,51 | -0,79% | 520.602,00 |
| 25.06.2024 | 2,58 | 2,59 | 2,49 | 2,53 | -1,56% | 530.544,00 |
| 24.06.2024 | 2,54 | 2,60 | 2,42 | 2,57 | 3,21% | 589.623,00 |
| 21.06.2024 | 2,69 | 2,70 | 2,48 | 2,49 | -7,78% | 1.197.192,00 |
| 20.06.2024 | 2,66 | 2,78 | 2,64 | 2,70 | 0,00% | 212.191,00 |
| 18.06.2024 | 2,81 | 2,81 | 2,62 | 2,70 | -3,91% | 346.945,00 |
| 17.06.2024 | 2,84 | 2,84 | 2,67 | 2,81 | -1,06% | 615.199,00 |
| 14.06.2024 | 2,76 | 2,98 | 2,76 | 2,84 | 1,07% | 403.124,00 |
| 13.06.2024 | 2,90 | 2,91 | 2,76 | 2,81 | -4,42% | 405.902,00 |
| 12.06.2024 | 3,00 | 3,00 | 2,88 | 2,94 | 0,00% | 627.570,00 |
| 11.06.2024 | 2,90 | 2,98 | 2,79 | 2,94 | -0,68% | 858.074,00 |
| 10.06.2024 | 3,05 | 3,08 | 2,93 | 2,96 | -3,90% | 280.715,00 |
| 07.06.2024 | 2,91 | 3,25 | 2,85 | 3,08 | 4,76% | 1.380.887,00 |
| 06.06.2024 | 3,01 | 3,05 | 2,84 | 2,94 | -2,33% | 965.362,00 |
| 05.06.2024 | 3,07 | 3,10 | 3,00 | 3,01 | -1,63% | 674.483,00 |
| 04.06.2024 | 3,41 | 3,45 | 3,02 | 3,06 | -12,32% | 615.166,00 |
| 03.06.2024 | 3,88 | 4,04 | 3,45 | 3,49 | -8,88% | 411.495,00 |
| 31.05.2024 | 3,57 | 3,84 | 3,53 | 3,83 | 9,43% | 877.370,00 |
| 30.05.2024 | 3,47 | 3,55 | 3,33 | 3,50 | 2,94% | 262.466,00 |
| 29.05.2024 | 3,45 | 3,45 | 3,28 | 3,40 | -4,23% | 351.115,00 |
| 28.05.2024 | 3,37 | 3,59 | 3,35 | 3,55 | 6,61% | 517.604,00 |
| 24.05.2024 | 3,20 | 3,49 | 3,19 | 3,33 | 6,05% | 217.792,00 |
| 23.05.2024 | 3,30 | 3,30 | 3,13 | 3,14 | -4,27% | 387.036,00 |
| 22.05.2024 | 3,43 | 3,43 | 3,12 | 3,28 | -6,29% | 359.097,00 |
| 21.05.2024 | 3,49 | 3,57 | 3,45 | 3,50 | 0,00% | 402.443,00 |
| 20.05.2024 | 3,53 | 3,65 | 3,50 | 3,50 | -0,85% | 284.338,00 |
| 17.05.2024 | 3,44 | 3,58 | 3,38 | 3,53 | 3,22% | 412.165,00 |
| 16.05.2024 | 3,34 | 3,59 | 3,27 | 3,42 | 1,79% | 298.315,00 |
| 15.05.2024 | 3,38 | 3,49 | 3,27 | 3,36 | 7,01% | 463.735,00 |
| 14.05.2024 | 3,05 | 3,15 | 2,92 | 3,14 | 6,08% | 636.465,00 |
| 13.05.2024 | 3,29 | 3,32 | 2,94 | 2,96 | -10,03% | 372.284,00 |
| 10.05.2024 | 3,72 | 3,83 | 3,27 | 3,29 | -11,08% | 348.154,00 |
| 09.05.2024 | 3,54 | 3,92 | 3,17 | 3,70 | 10,45% | 568.210,00 |
| 08.05.2024 | 3,16 | 3,45 | 3,10 | 3,35 | 5,02% | 357.589,00 |
| 07.05.2024 | 3,11 | 3,30 | 3,09 | 3,19 | 3,24% | 270.255,00 |
| 06.05.2024 | 3,02 | 3,19 | 3,00 | 3,09 | 3,00% | 275.197,00 |
| 03.05.2024 | 2,91 | 3,06 | 2,91 | 3,00 | 6,38% | 292.799,00 |
| 02.05.2024 | 2,71 | 2,88 | 2,59 | 2,82 | 8,46% | 265.690,00 |
| 01.05.2024 | 2,61 | 2,78 | 2,59 | 2,60 | -0,38% | 384.063,00 |
| 30.04.2024 | 2,78 | 2,84 | 2,61 | 2,61 | -8,10% | 269.784,00 |
| 29.04.2024 | 2,86 | 2,95 | 2,79 | 2,84 | 1,07% | 230.085,00 |
| 26.04.2024 | 2,75 | 2,87 | 2,75 | 2,81 | 2,93% | 229.991,00 |
| 25.04.2024 | 2,72 | 2,78 | 2,61 | 2,73 | -1,09% | 296.556,00 |
| 24.04.2024 | 2,86 | 2,95 | 2,71 | 2,76 | -4,50% | 301.169,00 |
| 23.04.2024 | 2,95 | 3,05 | 2,82 | 2,89 | -3,02% | 269.833,00 |
| 22.04.2024 | 2,76 | 3,01 | 2,68 | 2,98 | 7,97% | 329.597,00 |
| 19.04.2024 | 2,70 | 2,81 | 2,66 | 2,76 | 0,73% | 281.368,00 |
| 18.04.2024 | 2,91 | 2,97 | 2,72 | 2,74 | -5,19% | 284.531,00 |
| 17.04.2024 | 3,02 | 3,07 | 2,84 | 2,89 | -3,99% | 292.814,00 |
| 16.04.2024 | 2,91 | 3,04 | 2,84 | 3,01 | 2,38% | 278.456,00 |
| 15.04.2024 | 2,98 | 3,19 | 2,87 | 2,94 | -0,68% | 653.773,00 |
| 12.04.2024 | 3,43 | 3,44 | 2,92 | 2,96 | -13,20% | 548.001,00 |
| 11.04.2024 | 3,60 | 3,64 | 3,39 | 3,41 | -5,54% | 296.760,00 |
| 10.04.2024 | 3,59 | 3,73 | 3,45 | 3,61 | -5,74% | 359.248,00 |
| 09.04.2024 | 3,60 | 3,89 | 3,57 | 3,83 | 6,98% | 298.013,00 |
| 08.04.2024 | 3,64 | 3,81 | 3,57 | 3,58 | -0,83% | 292.778,00 |
| 05.04.2024 | 3,90 | 3,93 | 3,61 | 3,61 | -8,38% | 402.833,00 |
| 04.04.2024 | 4,10 | 4,45 | 3,93 | 3,94 | -2,23% | 429.059,00 |
| 03.04.2024 | 3,65 | 4,06 | 3,65 | 4,03 | 10,11% | 334.844,00 |
| 02.04.2024 | 3,79 | 3,79 | 3,58 | 3,66 | -4,19% | 389.580,00 |
| 01.04.2024 | 3,91 | 3,92 | 3,70 | 3,82 | 1,06% | 477.511,00 |
| 28.03.2024 | 3,45 | 3,95 | 3,45 | 3,78 | 9,88% | 683.753,00 |
| 27.03.2024 | 3,26 | 3,48 | 3,26 | 3,44 | 6,17% | 647.944,00 |
| 26.03.2024 | 3,49 | 3,54 | 3,23 | 3,24 | -6,36% | 561.538,00 |
| 25.03.2024 | 3,62 | 3,72 | 3,38 | 3,46 | -4,16% | 568.972,00 |
| 22.03.2024 | 3,97 | 4,03 | 3,57 | 3,61 | -9,07% | 403.081,00 |
| 21.03.2024 | 4,14 | 4,18 | 3,88 | 3,97 | -3,17% | 374.586,00 |
| 20.03.2024 | 4,10 | 4,18 | 3,92 | 4,10 | -0,73% | 453.013,00 |
| 19.03.2024 | 4,35 | 4,46 | 4,12 | 4,13 | -6,56% | 247.205,00 |
| 18.03.2024 | 4,83 | 4,85 | 4,35 | 4,42 | -8,87% | 423.124,00 |
| 15.03.2024 | 4,71 | 4,93 | 4,71 | 4,85 | 1,46% | 1.359.950,00 |
| 14.03.2024 | 5,26 | 5,31 | 4,68 | 4,78 | -8,08% | 528.424,00 |
| 13.03.2024 | 4,79 | 5,29 | 4,79 | 5,20 | 9,24% | 466.053,00 |
| 12.03.2024 | 4,95 | 5,12 | 4,76 | 4,76 | -2,46% | 249.041,00 |
| 11.03.2024 | 4,94 | 5,12 | 4,85 | 4,88 | -2,01% | 303.473,00 |
| 08.03.2024 | 4,96 | 5,29 | 4,96 | 4,98 | 2,05% | 354.159,00 |
| 07.03.2024 | 4,53 | 4,92 | 4,53 | 4,88 | 8,93% | 341.206,00 |
| 06.03.2024 | 4,52 | 4,61 | 4,39 | 4,48 | 1,36% | 309.616,00 |
| 05.03.2024 | 4,44 | 4,54 | 4,39 | 4,42 | -1,56% | 312.373,00 |