3,000$
6,38%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 4,45 | 4,53 | 4,40 | 4,49 | 1,35% | 261.075,00 |
| 01.03.2024 | 4,55 | 4,55 | 4,32 | 4,43 | -1,56% | 262.192,00 |
| 29.02.2024 | 4,42 | 4,56 | 4,34 | 4,50 | 4,90% | 248.897,00 |
| 28.02.2024 | 4,40 | 4,56 | 4,24 | 4,29 | -4,45% | 243.326,00 |
| 27.02.2024 | 4,45 | 4,57 | 4,42 | 4,49 | 2,75% | 278.372,00 |
| 26.02.2024 | 4,39 | 4,47 | 4,27 | 4,37 | 0,23% | 276.748,00 |
| 23.02.2024 | 4,30 | 4,43 | 4,22 | 4,36 | 0,69% | 247.974,00 |
| 22.02.2024 | 4,38 | 4,40 | 4,27 | 4,33 | -1,59% | 314.842,00 |
| 21.02.2024 | 4,50 | 4,58 | 4,36 | 4,40 | -2,22% | 289.399,00 |
| 20.02.2024 | 4,68 | 4,70 | 4,44 | 4,50 | -5,86% | 448.726,00 |
| 16.02.2024 | 5,06 | 5,21 | 4,74 | 4,78 | -7,90% | 440.250,00 |
| 15.02.2024 | 4,86 | 5,22 | 4,84 | 5,19 | 7,23% | 490.913,00 |
| 14.02.2024 | 4,91 | 4,91 | 4,31 | 4,84 | -0,21% | 728.118,00 |
| 13.02.2024 | 5,52 | 5,52 | 4,35 | 4,85 | -21,14% | 1.505.390,00 |
| 12.02.2024 | 5,80 | 6,29 | 5,80 | 6,15 | 5,49% | 382.466,00 |
| 09.02.2024 | 5,95 | 5,95 | 5,74 | 5,83 | -1,85% | 216.143,00 |
| 08.02.2024 | 5,70 | 6,01 | 5,62 | 5,94 | 4,03% | 141.770,00 |
| 07.02.2024 | 5,95 | 5,95 | 5,60 | 5,71 | -3,22% | 193.030,00 |
| 06.02.2024 | 5,68 | 5,98 | 5,68 | 5,90 | 3,15% | 157.235,00 |
| 05.02.2024 | 5,55 | 5,77 | 5,37 | 5,72 | 1,96% | 366.224,00 |
| 02.02.2024 | 5,60 | 5,69 | 5,34 | 5,61 | -1,41% | 304.933,00 |
| 01.02.2024 | 6,07 | 6,18 | 5,64 | 5,69 | -5,64% | 297.483,00 |
| 31.01.2024 | 6,49 | 6,53 | 6,02 | 6,03 | -7,66% | 231.166,00 |
| 30.01.2024 | 6,84 | 6,84 | 6,50 | 6,53 | -6,04% | 234.685,00 |
| 29.01.2024 | 6,46 | 6,98 | 6,31 | 6,95 | 6,92% | 332.732,00 |
| 26.01.2024 | 6,24 | 6,53 | 6,24 | 6,50 | 5,52% | 308.622,00 |
| 25.01.2024 | 5,89 | 6,16 | 5,74 | 6,16 | 7,13% | 269.174,00 |
| 24.01.2024 | 6,28 | 6,34 | 5,75 | 5,75 | -5,74% | 254.671,00 |
| 23.01.2024 | 6,21 | 6,51 | 6,10 | 6,10 | 1,50% | 269.613,00 |
| 22.01.2024 | 5,70 | 6,01 | 5,70 | 6,01 | 7,13% | 417.052,00 |
| 19.01.2024 | 5,57 | 5,63 | 5,27 | 5,61 | 1,81% | 291.806,00 |
| 18.01.2024 | 5,58 | 5,58 | 5,21 | 5,51 | -0,90% | 582.443,00 |
| 17.01.2024 | 5,62 | 5,65 | 5,48 | 5,56 | -4,14% | 598.987,00 |
| 16.01.2024 | 6,06 | 6,07 | 5,65 | 5,80 | -6,00% | 386.899,00 |
| 12.01.2024 | 6,38 | 6,51 | 6,10 | 6,17 | -0,80% | 201.445,00 |
| 11.01.2024 | 6,55 | 6,59 | 6,21 | 6,22 | -6,33% | 332.256,00 |
| 10.01.2024 | 6,89 | 6,99 | 6,61 | 6,64 | -5,28% | 227.280,00 |
| 09.01.2024 | 7,15 | 7,15 | 6,87 | 7,01 | -4,88% | 346.825,00 |
| 08.01.2024 | 7,38 | 7,49 | 7,17 | 7,37 | -1,21% | 204.438,00 |
| 05.01.2024 | 7,78 | 8,00 | 7,45 | 7,46 | -6,16% | 354.536,00 |
| 04.01.2024 | 7,92 | 8,11 | 7,86 | 7,95 | -0,62% | 281.607,00 |
| 03.01.2024 | 8,16 | 8,16 | 7,74 | 8,00 | -4,99% | 457.700,00 |
| 02.01.2024 | 8,29 | 8,58 | 8,13 | 8,42 | 0,60% | 387.730,00 |
| 29.12.2023 | 8,76 | 8,82 | 8,32 | 8,37 | -4,01% | 362.237,00 |
| 28.12.2023 | 8,53 | 8,76 | 8,50 | 8,72 | -0,57% | 317.486,00 |
| 27.12.2023 | 8,66 | 8,83 | 8,51 | 8,77 | 1,27% | 348.251,00 |
| 26.12.2023 | 8,47 | 8,80 | 8,41 | 8,66 | 3,96% | 271.499,00 |
| 22.12.2023 | 8,00 | 8,39 | 7,95 | 8,33 | 5,31% | 323.606,00 |
| 21.12.2023 | 8,06 | 8,25 | 7,80 | 7,91 | 0,51% | 389.816,00 |
| 20.12.2023 | 8,24 | 8,49 | 7,85 | 7,87 | -5,86% | 407.578,00 |
| 19.12.2023 | 7,60 | 8,52 | 7,59 | 8,36 | 17,09% | 848.960,00 |
| 18.12.2023 | 7,27 | 7,42 | 7,11 | 7,14 | -1,24% | 312.366,00 |
| 15.12.2023 | 7,16 | 7,45 | 7,06 | 7,23 | 2,41% | 1.565.631,00 |
| 14.12.2023 | 6,80 | 7,44 | 6,72 | 7,06 | 8,28% | 737.045,00 |
| 13.12.2023 | 5,95 | 6,53 | 5,78 | 6,52 | 8,67% | 355.259,00 |
| 12.12.2023 | 6,50 | 6,50 | 5,97 | 6,00 | -7,41% | 274.855,00 |
| 11.12.2023 | 6,39 | 6,49 | 6,26 | 6,48 | 1,41% | 260.245,00 |