9,095$
-0,16%
Echtzeit-Aktienkurs Ecovyst Inc.
Bid:
Ask:
Aktienkurse zur Ecovyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,16 | 9,17 | 9,02 | 9,09 | -0,22% | 483.855,00 |
| 28.08.2025 | 9,12 | 9,14 | 9,01 | 9,11 | 0,11% | 701.598,00 |
| 27.08.2025 | 9,11 | 9,18 | 9,02 | 9,10 | -0,76% | 858.405,00 |
| 26.08.2025 | 9,08 | 9,18 | 9,02 | 9,17 | 0,99% | 1.213.465,00 |
| 25.08.2025 | 9,20 | 9,25 | 9,08 | 9,08 | -1,20% | 745.309,00 |
| 22.08.2025 | 8,99 | 9,31 | 8,92 | 9,19 | 3,49% | 1.724.304,00 |
| 21.08.2025 | 8,73 | 8,90 | 8,68 | 8,88 | 1,83% | 736.083,00 |
| 20.08.2025 | 8,69 | 8,77 | 8,64 | 8,72 | -0,11% | 821.861,00 |
| 19.08.2025 | 8,95 | 9,08 | 8,69 | 8,73 | -1,69% | 1.138.424,00 |
| 18.08.2025 | 8,82 | 9,00 | 8,75 | 8,88 | 0,91% | 810.630,00 |
| 15.08.2025 | 8,76 | 8,82 | 8,65 | 8,80 | 0,69% | 948.881,00 |
| 14.08.2025 | 8,90 | 8,91 | 8,67 | 8,74 | -2,67% | 1.880.931,00 |
| 13.08.2025 | 8,74 | 9,01 | 8,61 | 8,98 | 2,86% | 2.083.530,00 |
| 12.08.2025 | 8,82 | 8,95 | 8,67 | 8,73 | -0,68% | 1.863.671,00 |
| 11.08.2025 | 8,51 | 8,85 | 8,51 | 8,79 | 3,90% | 2.309.884,00 |
| 08.08.2025 | 8,16 | 8,60 | 8,04 | 8,46 | 3,17% | 3.948.174,00 |
| 07.08.2025 | 8,26 | 8,63 | 8,05 | 8,20 | -2,26% | 3.241.932,00 |
| 06.08.2025 | 8,47 | 8,52 | 8,34 | 8,39 | -0,94% | 1.457.457,00 |
| 05.08.2025 | 8,40 | 8,54 | 8,34 | 8,47 | 2,29% | 1.425.152,00 |
| 04.08.2025 | 8,49 | 8,59 | 8,20 | 8,28 | -1,90% | 1.133.913,00 |
| 01.08.2025 | 8,42 | 8,53 | 8,34 | 8,44 | -1,97% | 1.912.283,00 |
| 31.07.2025 | 8,70 | 8,70 | 8,42 | 8,61 | -0,46% | 1.498.216,00 |
| 30.07.2025 | 8,82 | 8,94 | 8,65 | 8,65 | -1,93% | 2.745.521,00 |
| 29.07.2025 | 8,96 | 8,96 | 8,71 | 8,82 | -0,34% | 1.839.507,00 |
| 28.07.2025 | 8,99 | 9,06 | 8,79 | 8,85 | -1,56% | 1.354.590,00 |
| 25.07.2025 | 8,79 | 9,07 | 8,73 | 8,99 | 2,28% | 1.835.209,00 |
| 24.07.2025 | 8,72 | 8,81 | 8,64 | 8,79 | 0,00% | 1.518.995,00 |
| 23.07.2025 | 8,90 | 8,94 | 8,77 | 8,79 | -0,45% | 729.128,00 |
| 22.07.2025 | 8,87 | 8,98 | 8,77 | 8,83 | 0,00% | 1.348.250,00 |
| 21.07.2025 | 8,67 | 8,85 | 8,62 | 8,83 | 2,67% | 2.141.005,00 |
| 18.07.2025 | 8,75 | 8,75 | 8,53 | 8,60 | -1,94% | 943.506,00 |
| 17.07.2025 | 8,69 | 8,80 | 8,60 | 8,77 | 0,69% | 1.016.658,00 |
| 16.07.2025 | 8,63 | 8,83 | 8,54 | 8,71 | 0,81% | 2.303.902,00 |
| 15.07.2025 | 8,83 | 8,86 | 8,63 | 8,64 | -1,48% | 1.620.527,00 |
| 14.07.2025 | 8,70 | 8,77 | 8,61 | 8,77 | 1,04% | 939.524,00 |
| 11.07.2025 | 8,73 | 8,78 | 8,52 | 8,68 | -1,92% | 1.461.189,00 |
| 10.07.2025 | 8,66 | 8,90 | 8,60 | 8,85 | 1,96% | 1.483.311,00 |
| 09.07.2025 | 8,56 | 8,70 | 8,39 | 8,68 | 1,88% | 1.525.486,00 |
| 08.07.2025 | 8,75 | 8,79 | 8,51 | 8,52 | -1,62% | 1.499.115,00 |
| 07.07.2025 | 8,33 | 8,72 | 8,33 | 8,66 | 3,10% | 2.545.845,00 |
| 03.07.2025 | 8,31 | 8,45 | 8,20 | 8,40 | 1,20% | 853.685,00 |
| 02.07.2025 | 7,75 | 8,40 | 7,71 | 8,30 | 9,21% | 3.405.930,00 |
| 01.07.2025 | 7,60 | 7,76 | 7,39 | 7,60 | -7,65% | 7.833.383,00 |
| 30.06.2025 | 8,65 | 8,65 | 8,20 | 8,23 | -4,08% | 904.679,00 |
| 27.06.2025 | 8,55 | 8,64 | 8,46 | 8,58 | 1,54% | 2.164.126,00 |
| 26.06.2025 | 8,39 | 8,57 | 8,39 | 8,45 | 0,36% | 1.121.974,00 |
| 25.06.2025 | 8,24 | 8,57 | 8,22 | 8,42 | 2,31% | 1.768.450,00 |
| 24.06.2025 | 8,18 | 8,39 | 8,18 | 8,23 | 1,11% | 878.378,00 |
| 23.06.2025 | 7,99 | 8,15 | 7,98 | 8,14 | 1,75% | 971.432,00 |
| 20.06.2025 | 8,03 | 8,07 | 7,94 | 8,00 | 0,00% | 1.187.698,00 |
| 18.06.2025 | 7,93 | 8,20 | 7,93 | 8,00 | 0,25% | 1.070.341,00 |
| 17.06.2025 | 7,87 | 8,06 | 7,87 | 7,98 | 0,13% | 810.790,00 |
| 16.06.2025 | 7,95 | 8,07 | 7,94 | 7,97 | 1,27% | 859.204,00 |
| 13.06.2025 | 7,84 | 8,12 | 7,81 | 7,87 | -1,75% | 2.000.559,00 |
| 12.06.2025 | 8,16 | 8,24 | 7,97 | 8,01 | -2,79% | 1.259.939,00 |
| 11.06.2025 | 8,20 | 8,26 | 8,09 | 8,24 | 1,35% | 823.141,00 |
| 10.06.2025 | 8,08 | 8,27 | 8,02 | 8,13 | 1,37% | 988.065,00 |
| 09.06.2025 | 8,10 | 8,21 | 8,02 | 8,02 | 0,38% | 974.646,00 |
| 06.06.2025 | 8,19 | 8,26 | 7,87 | 7,99 | -0,37% | 1.476.882,00 |
| 05.06.2025 | 7,95 | 8,05 | 7,83 | 8,02 | 1,26% | 1.246.551,00 |
| 04.06.2025 | 7,58 | 7,96 | 7,58 | 7,92 | 4,21% | 2.008.642,00 |
| 03.06.2025 | 7,42 | 7,67 | 7,35 | 7,60 | 2,29% | 997.835,00 |
| 02.06.2025 | 7,47 | 7,58 | 7,38 | 7,43 | -0,27% | 1.000.801,00 |
| 30.05.2025 | 7,40 | 7,52 | 7,39 | 7,45 | -0,80% | 1.108.023,00 |
| 29.05.2025 | 7,69 | 7,69 | 7,49 | 7,51 | -1,57% | 997.039,00 |
| 28.05.2025 | 7,62 | 7,74 | 7,56 | 7,63 | -0,39% | 1.109.982,00 |
| 27.05.2025 | 7,42 | 7,74 | 7,41 | 7,66 | 4,93% | 1.268.108,00 |
| 23.05.2025 | 7,21 | 7,51 | 7,21 | 7,30 | -1,22% | 2.165.069,00 |
| 22.05.2025 | 7,03 | 7,46 | 7,03 | 7,39 | 4,82% | 2.277.740,00 |
| 21.05.2025 | 7,12 | 7,25 | 7,04 | 7,05 | -2,35% | 838.151,00 |
| 20.05.2025 | 7,20 | 7,26 | 7,16 | 7,22 | -0,28% | 776.443,00 |
| 19.05.2025 | 7,43 | 7,48 | 7,20 | 7,24 | -4,36% | 933.284,00 |
| 16.05.2025 | 7,52 | 7,59 | 7,43 | 7,57 | 0,53% | 811.491,00 |
| 15.05.2025 | 7,43 | 7,66 | 7,35 | 7,53 | 1,07% | 744.200,00 |
| 14.05.2025 | 7,49 | 7,59 | 7,35 | 7,45 | -0,53% | 1.346.815,00 |
| 13.05.2025 | 7,39 | 7,55 | 7,34 | 7,49 | 1,77% | 865.140,00 |
| 12.05.2025 | 7,56 | 7,64 | 7,35 | 7,36 | 2,08% | 955.362,00 |
| 09.05.2025 | 7,04 | 7,24 | 7,04 | 7,21 | 2,27% | 1.527.655,00 |
| 08.05.2025 | 6,94 | 7,21 | 6,88 | 7,05 | 2,32% | 1.496.707,00 |
| 07.05.2025 | 6,83 | 7,04 | 6,69 | 6,89 | 1,92% | 1.306.836,00 |
| 06.05.2025 | 6,57 | 6,82 | 6,54 | 6,76 | 1,96% | 2.261.424,00 |
| 05.05.2025 | 6,58 | 6,73 | 6,48 | 6,63 | 0,30% | 1.231.844,00 |
| 02.05.2025 | 6,32 | 6,61 | 6,30 | 6,61 | 6,79% | 2.308.228,00 |
| 01.05.2025 | 6,17 | 6,55 | 5,84 | 6,19 | 3,51% | 1.992.054,00 |
| 30.04.2025 | 5,77 | 6,05 | 5,68 | 5,98 | 1,87% | 1.422.329,00 |
| 29.04.2025 | 5,76 | 5,87 | 5,73 | 5,87 | 1,56% | 1.051.548,00 |
| 28.04.2025 | 5,81 | 5,95 | 5,73 | 5,78 | -1,37% | 762.319,00 |
| 25.04.2025 | 5,80 | 5,88 | 5,76 | 5,86 | -0,17% | 959.302,00 |
| 24.04.2025 | 5,74 | 5,95 | 5,71 | 5,87 | 2,09% | 727.207,00 |
| 23.04.2025 | 6,02 | 6,04 | 5,74 | 5,75 | -1,20% | 880.131,00 |
| 22.04.2025 | 5,88 | 5,94 | 5,72 | 5,82 | 0,34% | 788.065,00 |
| 21.04.2025 | 5,82 | 5,92 | 5,79 | 5,80 | -1,19% | 751.702,00 |
| 17.04.2025 | 5,83 | 5,98 | 5,83 | 5,87 | 0,86% | 624.427,00 |
| 16.04.2025 | 5,90 | 6,00 | 5,75 | 5,82 | -1,36% | 824.231,00 |
| 15.04.2025 | 5,85 | 5,97 | 5,85 | 5,90 | -0,17% | 853.560,00 |
| 14.04.2025 | 5,91 | 6,01 | 5,83 | 5,91 | 0,51% | 639.679,00 |
| 11.04.2025 | 5,74 | 5,93 | 5,62 | 5,88 | 3,16% | 685.920,00 |
| 10.04.2025 | 5,83 | 5,83 | 5,47 | 5,70 | -5,00% | 992.614,00 |
| 09.04.2025 | 5,30 | 6,10 | 5,24 | 6,00 | 12,57% | 1.154.151,00 |
| 08.04.2025 | 5,75 | 5,75 | 5,27 | 5,33 | -3,79% | 1.379.098,00 |