Echtzeit-Aktienkurs Ecovyst Inc.
Bid:
Ask:
Aktienkurse zur Ecovyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 5,41 | 5,89 | 5,30 | 5,54 | -0,54% | 2.699.439,00 |
| 04.04.2025 | 5,69 | 5,73 | 5,38 | 5,57 | -5,91% | 2.011.323,00 |
| 03.04.2025 | 6,15 | 6,19 | 5,90 | 5,92 | -8,36% | 1.250.880,00 |
| 02.04.2025 | 6,12 | 6,48 | 6,12 | 6,46 | 4,36% | 709.048,00 |
| 01.04.2025 | 6,13 | 6,26 | 6,06 | 6,19 | -0,16% | 623.041,00 |
| 31.03.2025 | 6,15 | 6,31 | 6,08 | 6,20 | -1,59% | 735.237,00 |
| 28.03.2025 | 6,55 | 6,55 | 6,27 | 6,30 | -3,67% | 807.371,00 |
| 27.03.2025 | 6,28 | 6,56 | 6,21 | 6,54 | 3,81% | 846.512,00 |
| 26.03.2025 | 6,36 | 6,41 | 6,27 | 6,30 | -1,10% | 1.075.142,00 |
| 25.03.2025 | 6,37 | 6,43 | 6,29 | 6,37 | -0,47% | 1.414.278,00 |
| 24.03.2025 | 6,52 | 6,55 | 6,34 | 6,40 | 0,00% | 783.927,00 |
| 21.03.2025 | 6,48 | 6,65 | 6,36 | 6,40 | -2,74% | 1.353.850,00 |
| 20.03.2025 | 6,79 | 6,86 | 6,58 | 6,58 | -5,05% | 698.182,00 |
| 19.03.2025 | 6,82 | 6,99 | 6,75 | 6,93 | 3,59% | 1.309.721,00 |
| 18.03.2025 | 6,64 | 6,75 | 6,63 | 6,69 | 0,00% | 622.828,00 |
| 17.03.2025 | 6,73 | 6,92 | 6,69 | 6,69 | -0,74% | 855.195,00 |
| 14.03.2025 | 6,67 | 6,81 | 6,59 | 6,74 | 2,43% | 784.167,00 |
| 13.03.2025 | 6,64 | 6,73 | 6,57 | 6,58 | -0,15% | 766.171,00 |
| 12.03.2025 | 6,80 | 6,81 | 6,53 | 6,59 | -1,93% | 1.105.960,00 |
| 11.03.2025 | 6,73 | 6,82 | 6,57 | 6,72 | 0,15% | 896.213,00 |
| 10.03.2025 | 6,94 | 7,09 | 6,67 | 6,71 | -4,01% | 904.227,00 |
| 07.03.2025 | 7,00 | 7,21 | 6,90 | 6,99 | 0,72% | 1.188.147,00 |
| 06.03.2025 | 6,77 | 7,01 | 6,75 | 6,94 | 2,06% | 1.003.619,00 |
| 05.03.2025 | 6,69 | 6,85 | 6,63 | 6,80 | 3,19% | 1.518.304,00 |
| 04.03.2025 | 6,33 | 6,73 | 6,21 | 6,59 | 1,85% | 2.360.269,00 |
| 03.03.2025 | 6,74 | 6,90 | 6,45 | 6,47 | -4,71% | 2.389.751,00 |
| 28.02.2025 | 6,87 | 6,99 | 6,73 | 6,79 | -2,02% | 1.844.367,00 |
| 27.02.2025 | 7,46 | 7,62 | 6,71 | 6,93 | -14,44% | 3.587.533,00 |
| 26.02.2025 | 8,17 | 8,34 | 8,01 | 8,10 | -1,34% | 1.268.923,00 |
| 25.02.2025 | 8,17 | 8,33 | 8,14 | 8,21 | 1,48% | 570.666,00 |
| 24.02.2025 | 8,13 | 8,26 | 8,08 | 8,09 | -0,12% | 518.415,00 |
| 21.02.2025 | 8,42 | 8,53 | 8,08 | 8,10 | -2,53% | 618.998,00 |
| 20.02.2025 | 8,39 | 8,50 | 8,30 | 8,31 | -0,95% | 531.805,00 |
| 19.02.2025 | 8,29 | 8,48 | 8,29 | 8,39 | -0,36% | 465.760,00 |
| 18.02.2025 | 8,31 | 8,46 | 8,20 | 8,42 | 2,56% | 662.423,00 |
| 14.02.2025 | 8,23 | 8,42 | 8,20 | 8,21 | 0,12% | 397.314,00 |
| 13.02.2025 | 8,20 | 8,25 | 8,15 | 8,20 | 0,86% | 461.329,00 |
| 12.02.2025 | 7,97 | 8,16 | 7,96 | 8,13 | 0,12% | 505.779,00 |
| 11.02.2025 | 8,01 | 8,19 | 7,97 | 8,12 | 1,63% | 630.455,00 |
| 10.02.2025 | 8,01 | 8,05 | 7,89 | 7,99 | 1,78% | 945.380,00 |
| 07.02.2025 | 7,99 | 8,00 | 7,78 | 7,85 | -1,75% | 1.098.887,00 |
| 06.02.2025 | 8,00 | 8,08 | 7,94 | 7,99 | 0,63% | 592.428,00 |
| 05.02.2025 | 7,92 | 7,98 | 7,89 | 7,94 | 0,25% | 449.093,00 |
| 04.02.2025 | 7,72 | 7,93 | 7,68 | 7,92 | 2,86% | 540.955,00 |
| 03.02.2025 | 7,62 | 7,78 | 7,59 | 7,70 | -0,77% | 610.338,00 |
| 31.01.2025 | 7,80 | 7,87 | 7,71 | 7,76 | -0,89% | 742.190,00 |
| 30.01.2025 | 7,92 | 7,92 | 7,80 | 7,83 | -0,51% | 320.265,00 |
| 29.01.2025 | 7,69 | 7,92 | 7,63 | 7,87 | 2,61% | 514.097,00 |
| 28.01.2025 | 7,72 | 7,91 | 7,66 | 7,67 | -0,65% | 580.146,00 |
| 27.01.2025 | 7,84 | 7,85 | 7,64 | 7,72 | -0,52% | 559.279,00 |
| 24.01.2025 | 7,60 | 7,89 | 7,60 | 7,76 | -1,15% | 536.704,00 |
| 23.01.2025 | 7,74 | 7,87 | 7,74 | 7,85 | 0,64% | 418.970,00 |
| 22.01.2025 | 7,93 | 7,98 | 7,79 | 7,80 | -2,26% | 361.260,00 |
| 21.01.2025 | 7,90 | 8,04 | 7,89 | 7,98 | 1,27% | 781.506,00 |
| 17.01.2025 | 7,96 | 7,97 | 7,84 | 7,88 | 0,25% | 456.269,00 |
| 16.01.2025 | 7,60 | 7,91 | 7,59 | 7,86 | 2,88% | 443.263,00 |
| 15.01.2025 | 7,77 | 7,81 | 7,57 | 7,64 | 1,33% | 745.751,00 |
| 14.01.2025 | 7,58 | 7,70 | 7,49 | 7,54 | -0,53% | 875.543,00 |