12,970$
-0,54%
Echtzeit-Aktienkurs Ecovyst Inc.
Bid:
Ask:
Aktienkurse zur Ecovyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 13,18 | 13,27 | 12,86 | 12,97 | -0,54% | 65.959,00 |
| 02.04.2026 | 13,00 | 13,31 | 12,95 | 13,04 | -0,61% | 2.206.843,00 |
| 01.04.2026 | 12,93 | 13,24 | 12,84 | 13,12 | 2,02% | 3.043.412,00 |
| 31.03.2026 | 12,97 | 13,14 | 12,83 | 12,86 | 0,00% | 1.743.751,00 |
| 30.03.2026 | 12,99 | 13,22 | 12,81 | 12,86 | 0,16% | 1.923.647,00 |
| 27.03.2026 | 12,98 | 13,25 | 12,82 | 12,84 | -1,23% | 1.412.384,00 |
| 26.03.2026 | 12,93 | 13,27 | 12,92 | 13,00 | 0,08% | 1.838.131,00 |
| 25.03.2026 | 12,59 | 13,10 | 12,59 | 12,99 | 3,84% | 3.654.452,00 |
| 24.03.2026 | 11,88 | 12,54 | 11,88 | 12,51 | 4,42% | 3.156.458,00 |
| 23.03.2026 | 11,89 | 12,10 | 11,74 | 11,98 | 2,83% | 3.534.228,00 |
| 20.03.2026 | 11,87 | 11,87 | 11,40 | 11,65 | -0,94% | 5.596.080,00 |
| 19.03.2026 | 11,55 | 11,91 | 11,50 | 11,76 | -0,76% | 2.912.775,00 |
| 18.03.2026 | 12,10 | 12,19 | 11,83 | 11,85 | -2,71% | 3.134.716,00 |
| 17.03.2026 | 11,89 | 12,38 | 11,78 | 12,18 | 2,44% | 5.080.931,00 |
| 16.03.2026 | 11,51 | 11,89 | 11,40 | 11,89 | 3,57% | 2.819.650,00 |
| 13.03.2026 | 11,54 | 11,69 | 11,40 | 11,48 | 0,35% | 2.916.219,00 |
| 12.03.2026 | 11,02 | 11,46 | 10,93 | 11,44 | 3,34% | 1.728.722,00 |
| 11.03.2026 | 11,03 | 11,10 | 10,82 | 11,07 | 0,18% | 1.557.835,00 |
| 10.03.2026 | 11,10 | 11,29 | 10,95 | 11,05 | -1,60% | 1.918.531,00 |
| 09.03.2026 | 10,85 | 11,26 | 10,78 | 11,23 | 1,81% | 2.435.867,00 |
| 06.03.2026 | 11,13 | 11,17 | 10,83 | 11,03 | -2,73% | 1.566.453,00 |
| 05.03.2026 | 11,42 | 11,51 | 11,21 | 11,34 | -1,39% | 1.813.412,00 |
| 04.03.2026 | 11,51 | 11,62 | 11,40 | 11,50 | 0,26% | 2.634.454,00 |
| 03.03.2026 | 11,06 | 11,57 | 11,04 | 11,47 | 1,33% | 2.018.885,00 |
| 02.03.2026 | 11,26 | 11,43 | 11,12 | 11,32 | 0,44% | 1.753.864,00 |
| 27.02.2026 | 11,58 | 11,60 | 10,93 | 11,27 | -1,57% | 2.405.091,00 |
| 26.02.2026 | 11,85 | 12,33 | 11,43 | 11,45 | 1,15% | 2.921.456,00 |
| 25.02.2026 | 11,74 | 11,74 | 11,22 | 11,32 | -2,33% | 2.387.973,00 |
| 24.02.2026 | 11,53 | 11,79 | 11,45 | 11,59 | 1,49% | 1.053.780,00 |
| 23.02.2026 | 11,50 | 11,69 | 11,30 | 11,42 | -1,47% | 1.375.149,00 |
| 20.02.2026 | 11,58 | 11,77 | 11,51 | 11,59 | -0,43% | 1.218.209,00 |
| 19.02.2026 | 11,50 | 11,70 | 11,49 | 11,64 | 0,61% | 1.414.863,00 |
| 18.02.2026 | 11,67 | 11,85 | 11,53 | 11,57 | -0,60% | 1.231.954,00 |
| 17.02.2026 | 11,59 | 11,70 | 11,52 | 11,64 | 0,17% | 1.684.112,00 |
| 13.02.2026 | 11,45 | 11,78 | 11,35 | 11,62 | 1,40% | 1.043.869,00 |
| 12.02.2026 | 11,69 | 11,81 | 11,32 | 11,46 | -1,72% | 1.260.568,00 |
| 11.02.2026 | 11,33 | 11,72 | 11,25 | 11,66 | 4,11% | 1.619.406,00 |
| 10.02.2026 | 11,21 | 11,31 | 11,13 | 11,20 | 0,45% | 1.416.332,00 |
| 09.02.2026 | 11,02 | 11,21 | 10,96 | 11,15 | 0,90% | 948.965,00 |
| 06.02.2026 | 10,82 | 11,10 | 10,80 | 11,05 | 2,89% | 1.171.882,00 |
| 05.02.2026 | 10,90 | 10,98 | 10,67 | 10,74 | -2,36% | 1.461.097,00 |
| 04.02.2026 | 11,15 | 11,24 | 10,79 | 11,00 | -0,18% | 1.703.594,00 |
| 03.02.2026 | 10,96 | 11,11 | 10,80 | 11,02 | 2,13% | 1.387.839,00 |
| 02.02.2026 | 10,55 | 10,95 | 9,67 | 10,79 | 1,70% | 1.086.918,00 |
| 30.01.2026 | 10,66 | 10,81 | 10,54 | 10,61 | -1,94% | 1.264.637,00 |
| 29.01.2026 | 10,77 | 10,87 | 10,58 | 10,82 | 0,84% | 1.542.064,00 |
| 28.01.2026 | 10,92 | 10,98 | 10,67 | 10,73 | -1,29% | 979.969,00 |
| 27.01.2026 | 10,99 | 11,12 | 10,83 | 10,87 | -1,36% | 958.014,00 |
| 26.01.2026 | 11,21 | 11,25 | 11,00 | 11,02 | -1,17% | 1.079.857,00 |
| 23.01.2026 | 11,15 | 11,21 | 10,99 | 11,15 | -0,09% | 961.900,00 |
| 22.01.2026 | 11,03 | 11,31 | 11,01 | 11,16 | 1,92% | 955.271,00 |
| 21.01.2026 | 10,80 | 10,97 | 10,72 | 10,95 | 3,11% | 930.075,00 |
| 20.01.2026 | 10,55 | 10,76 | 10,51 | 10,62 | -0,75% | 946.556,00 |
| 16.01.2026 | 10,70 | 10,82 | 10,62 | 10,70 | -0,83% | 904.579,00 |
| 15.01.2026 | 10,78 | 10,88 | 10,70 | 10,79 | 0,56% | 1.064.302,00 |
| 14.01.2026 | 10,65 | 10,77 | 10,53 | 10,73 | 1,04% | 1.258.457,00 |
| 13.01.2026 | 10,57 | 10,63 | 10,50 | 10,62 | 1,14% | 1.051.336,00 |
| 12.01.2026 | 10,52 | 10,58 | 10,45 | 10,50 | -0,76% | 980.406,00 |
| 09.01.2026 | 10,47 | 10,63 | 10,45 | 10,58 | 1,15% | 1.542.045,00 |
| 08.01.2026 | 10,07 | 10,53 | 10,07 | 10,46 | 2,95% | 1.253.472,00 |
| 07.01.2026 | 10,20 | 10,26 | 10,05 | 10,16 | -0,39% | 1.020.367,00 |
| 06.01.2026 | 9,86 | 10,36 | 9,85 | 10,20 | 2,93% | 1.575.825,00 |
| 05.01.2026 | 9,91 | 10,02 | 9,69 | 9,91 | 0,00% | 1.254.279,00 |
| 02.01.2026 | 9,80 | 9,93 | 9,67 | 9,91 | 1,85% | 1.596.220,00 |
| 31.12.2025 | 9,89 | 9,92 | 9,72 | 9,73 | -1,42% | 958.745,00 |
| 30.12.2025 | 9,98 | 10,00 | 9,86 | 9,87 | -0,90% | 812.863,00 |
| 29.12.2025 | 9,89 | 10,00 | 9,85 | 9,96 | 0,00% | 1.197.677,00 |
| 26.12.2025 | 9,82 | 10,01 | 9,79 | 9,96 | 1,43% | 1.135.114,00 |
| 24.12.2025 | 9,66 | 9,84 | 9,62 | 9,82 | 1,66% | 613.683,00 |
| 23.12.2025 | 9,69 | 9,79 | 9,49 | 9,66 | 0,00% | 1.115.268,00 |
| 22.12.2025 | 9,62 | 9,69 | 9,55 | 9,66 | 0,73% | 1.522.100,00 |
| 19.12.2025 | 9,53 | 9,61 | 9,45 | 9,59 | 0,52% | 2.210.030,00 |
| 18.12.2025 | 9,47 | 9,61 | 9,36 | 9,54 | 1,60% | 1.692.020,00 |
| 17.12.2025 | 9,24 | 9,53 | 9,21 | 9,39 | 1,73% | 1.993.938,00 |
| 16.12.2025 | 9,30 | 9,35 | 9,16 | 9,23 | -0,86% | 959.351,00 |
| 15.12.2025 | 9,16 | 9,37 | 9,12 | 9,31 | 1,64% | 1.602.331,00 |
| 12.12.2025 | 9,36 | 9,36 | 9,14 | 9,16 | -1,29% | 1.230.849,00 |
| 11.12.2025 | 9,04 | 9,30 | 9,04 | 9,28 | 2,65% | 1.763.955,00 |
| 10.12.2025 | 8,76 | 9,13 | 8,70 | 9,04 | 3,31% | 2.235.857,00 |
| 09.12.2025 | 8,51 | 8,75 | 8,51 | 8,75 | 2,34% | 1.293.511,00 |
| 08.12.2025 | 8,80 | 8,80 | 8,35 | 8,55 | -2,17% | 1.449.705,00 |
| 05.12.2025 | 8,55 | 8,76 | 8,50 | 8,74 | 2,46% | 2.454.878,00 |
| 04.12.2025 | 9,02 | 9,08 | 8,47 | 8,53 | -5,85% | 4.932.591,00 |
| 03.12.2025 | 9,08 | 9,23 | 9,00 | 9,06 | 0,22% | 1.598.205,00 |
| 02.12.2025 | 9,34 | 9,34 | 9,03 | 9,04 | -2,06% | 1.564.436,00 |
| 01.12.2025 | 9,15 | 9,34 | 9,11 | 9,23 | 0,33% | 1.243.722,00 |
| 28.11.2025 | 9,12 | 9,26 | 9,05 | 9,20 | 0,77% | 641.110,00 |
| 26.11.2025 | 8,82 | 9,21 | 8,80 | 9,13 | 2,47% | 1.546.656,00 |
| 25.11.2025 | 8,62 | 8,98 | 8,58 | 8,91 | 4,09% | 1.361.384,00 |
| 24.11.2025 | 8,42 | 8,65 | 8,38 | 8,56 | 2,03% | 1.573.699,00 |
| 21.11.2025 | 8,21 | 8,50 | 8,20 | 8,39 | 3,07% | 1.514.154,00 |
| 20.11.2025 | 8,45 | 8,56 | 8,12 | 8,14 | -2,86% | 953.031,00 |
| 19.11.2025 | 8,35 | 8,49 | 8,29 | 8,38 | 0,72% | 875.229,00 |
| 18.11.2025 | 8,23 | 8,37 | 8,18 | 8,32 | 0,12% | 1.010.910,00 |
| 17.11.2025 | 8,57 | 8,67 | 8,26 | 8,31 | -2,92% | 971.499,00 |
| 14.11.2025 | 8,51 | 8,67 | 8,49 | 8,56 | -0,35% | 1.033.719,00 |
| 13.11.2025 | 8,63 | 8,87 | 8,48 | 8,59 | -1,38% | 1.058.542,00 |
| 12.11.2025 | 8,82 | 8,91 | 8,69 | 8,71 | -0,46% | 960.964,00 |
| 11.11.2025 | 8,54 | 8,76 | 8,49 | 8,75 | 1,98% | 1.019.854,00 |
| 10.11.2025 | 8,47 | 8,73 | 8,39 | 8,58 | 1,66% | 1.077.444,00 |