32,650$
0,83%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,34 | 32,67 | 32,07 | 32,65 | 0,83% | 2.077.116,00 |
| 15.05.2025 | 32,77 | 33,06 | 32,32 | 32,38 | -1,40% | 2.454.220,00 |
| 14.05.2025 | 32,83 | 32,96 | 32,46 | 32,84 | -0,58% | 2.270.515,00 |
| 13.05.2025 | 32,76 | 33,42 | 32,57 | 33,03 | 1,01% | 3.227.540,00 |
| 12.05.2025 | 32,96 | 33,35 | 32,59 | 32,70 | 5,14% | 4.400.833,00 |
| 09.05.2025 | 31,47 | 31,63 | 30,89 | 31,10 | -0,54% | 2.966.265,00 |
| 08.05.2025 | 31,99 | 32,12 | 31,20 | 31,27 | -1,33% | 4.995.351,00 |
| 07.05.2025 | 32,25 | 33,17 | 31,40 | 31,69 | -4,75% | 4.829.110,00 |
| 06.05.2025 | 33,03 | 33,31 | 32,85 | 33,27 | -0,06% | 2.663.874,00 |
| 05.05.2025 | 32,91 | 33,68 | 32,76 | 33,29 | 0,39% | 2.487.975,00 |
| 02.05.2025 | 32,87 | 33,49 | 32,73 | 33,16 | 2,57% | 2.487.160,00 |
| 01.05.2025 | 32,55 | 32,94 | 32,09 | 32,33 | -0,52% | 1.592.981,00 |
| 30.04.2025 | 31,63 | 32,54 | 31,38 | 32,50 | 2,30% | 3.924.338,00 |
| 29.04.2025 | 31,72 | 32,18 | 31,31 | 31,77 | 0,09% | 3.471.903,00 |
| 28.04.2025 | 31,91 | 32,25 | 31,34 | 31,74 | -0,28% | 1.701.795,00 |
| 25.04.2025 | 32,07 | 32,27 | 31,71 | 31,83 | -1,39% | 1.126.566,00 |
| 24.04.2025 | 31,65 | 32,30 | 31,41 | 32,28 | 1,96% | 2.595.131,00 |
| 23.04.2025 | 32,40 | 33,00 | 31,45 | 31,66 | 0,41% | 2.014.370,00 |
| 22.04.2025 | 31,22 | 31,57 | 30,98 | 31,53 | 2,10% | 1.339.726,00 |
| 21.04.2025 | 30,90 | 31,34 | 30,38 | 30,88 | -1,12% | 1.412.983,00 |
| 17.04.2025 | 31,25 | 31,56 | 31,10 | 31,23 | 0,35% | 1.710.662,00 |
| 16.04.2025 | 31,27 | 31,94 | 30,80 | 31,12 | -0,29% | 2.141.953,00 |
| 15.04.2025 | 31,07 | 31,38 | 30,65 | 31,21 | 0,16% | 1.937.261,00 |
| 14.04.2025 | 31,08 | 31,36 | 30,63 | 31,16 | 1,60% | 1.650.197,00 |
| 11.04.2025 | 30,17 | 31,07 | 29,40 | 30,67 | 1,49% | 2.137.776,00 |
| 10.04.2025 | 30,95 | 30,95 | 29,28 | 30,22 | -4,85% | 3.357.128,00 |
| 09.04.2025 | 28,08 | 32,17 | 27,70 | 31,76 | 11,48% | 5.044.722,00 |
| 08.04.2025 | 30,29 | 30,40 | 28,01 | 28,49 | -3,72% | 3.350.925,00 |
| 07.04.2025 | 28,99 | 30,88 | 28,34 | 29,59 | -0,47% | 4.786.869,00 |
| 04.04.2025 | 30,44 | 30,57 | 28,95 | 29,73 | -5,77% | 2.335.680,00 |
| 03.04.2025 | 32,59 | 32,64 | 31,33 | 31,55 | -6,71% | 2.459.215,00 |
| 02.04.2025 | 33,10 | 33,88 | 33,05 | 33,82 | 1,32% | 1.467.749,00 |
| 01.04.2025 | 33,06 | 33,40 | 32,79 | 33,38 | 0,63% | 1.733.209,00 |
| 31.03.2025 | 32,39 | 33,45 | 32,13 | 33,17 | 0,94% | 1.983.651,00 |
| 28.03.2025 | 33,01 | 33,29 | 32,60 | 32,86 | -0,76% | 1.722.877,00 |
| 27.03.2025 | 33,48 | 33,80 | 32,59 | 33,11 | -3,13% | 3.685.370,00 |
| 26.03.2025 | 34,17 | 34,61 | 34,06 | 34,18 | 0,00% | 1.830.878,00 |
| 25.03.2025 | 34,72 | 34,95 | 34,00 | 34,18 | -1,58% | 1.410.863,00 |
| 24.03.2025 | 34,32 | 34,94 | 34,02 | 34,73 | 2,72% | 1.629.791,00 |
| 21.03.2025 | 33,71 | 33,92 | 33,30 | 33,81 | -0,70% | 1.577.080,00 |
| 20.03.2025 | 34,31 | 34,55 | 34,00 | 34,05 | -1,19% | 1.235.862,00 |
| 19.03.2025 | 34,30 | 34,64 | 33,99 | 34,46 | 0,20% | 1.695.439,00 |
| 18.03.2025 | 34,91 | 34,97 | 34,38 | 34,39 | -1,91% | 1.875.717,00 |
| 17.03.2025 | 34,46 | 35,31 | 34,28 | 35,06 | 1,86% | 1.922.772,00 |
| 14.03.2025 | 33,94 | 34,53 | 33,94 | 34,42 | 2,93% | 2.889.825,00 |
| 13.03.2025 | 33,87 | 34,25 | 33,17 | 33,44 | -1,30% | 1.199.753,00 |
| 12.03.2025 | 34,31 | 34,36 | 33,71 | 33,88 | -0,24% | 2.425.030,00 |
| 11.03.2025 | 33,75 | 34,38 | 33,36 | 33,96 | 1,04% | 2.089.838,00 |
| 10.03.2025 | 34,56 | 34,64 | 33,46 | 33,61 | -3,78% | 3.180.232,00 |
| 07.03.2025 | 35,23 | 35,42 | 34,30 | 34,93 | -1,38% | 1.866.783,00 |
| 06.03.2025 | 35,28 | 35,96 | 35,05 | 35,42 | 0,23% | 2.004.355,00 |
| 05.03.2025 | 34,36 | 35,60 | 34,30 | 35,34 | 3,06% | 2.213.594,00 |
| 04.03.2025 | 34,96 | 34,96 | 33,90 | 34,29 | -2,31% | 2.408.419,00 |
| 03.03.2025 | 36,56 | 36,82 | 34,95 | 35,10 | -3,07% | 1.808.988,00 |
| 28.02.2025 | 35,83 | 36,31 | 35,72 | 36,21 | 1,12% | 2.400.894,00 |
| 27.02.2025 | 36,63 | 36,85 | 35,76 | 35,81 | -2,37% | 2.441.628,00 |
| 26.02.2025 | 36,76 | 37,05 | 36,51 | 36,68 | 0,14% | 1.437.323,00 |
| 25.02.2025 | 36,57 | 37,16 | 36,39 | 36,63 | 0,88% | 2.013.548,00 |
| 24.02.2025 | 36,16 | 36,67 | 36,06 | 36,31 | 0,78% | 1.908.388,00 |
| 21.02.2025 | 37,31 | 37,50 | 35,58 | 36,03 | -2,99% | 2.299.684,00 |
| 20.02.2025 | 36,82 | 37,23 | 36,82 | 37,14 | 0,60% | 1.504.637,00 |
| 19.02.2025 | 36,70 | 37,09 | 36,40 | 36,92 | -0,83% | 1.538.739,00 |
| 18.02.2025 | 37,08 | 37,50 | 37,03 | 37,23 | 0,16% | 1.146.730,00 |
| 14.02.2025 | 37,55 | 37,72 | 37,05 | 37,17 | -0,75% | 1.648.918,00 |
| 13.02.2025 | 37,20 | 37,51 | 37,08 | 37,45 | 1,19% | 1.605.807,00 |
| 12.02.2025 | 37,29 | 37,29 | 36,59 | 37,01 | -1,73% | 5.812.759,00 |
| 11.02.2025 | 37,52 | 37,93 | 37,45 | 37,66 | 0,27% | 1.434.094,00 |
| 10.02.2025 | 37,66 | 37,71 | 37,15 | 37,56 | 0,91% | 1.452.166,00 |
| 07.02.2025 | 38,17 | 38,17 | 37,15 | 37,22 | -2,18% | 1.971.118,00 |
| 06.02.2025 | 37,99 | 38,30 | 37,35 | 38,05 | 0,66% | 2.248.591,00 |
| 05.02.2025 | 38,15 | 38,37 | 37,52 | 37,80 | -0,55% | 3.321.610,00 |
| 04.02.2025 | 36,75 | 38,30 | 36,75 | 38,01 | 8,26% | 4.801.590,00 |
| 03.02.2025 | 35,29 | 35,49 | 34,25 | 35,11 | -2,31% | 3.297.987,00 |
| 31.01.2025 | 36,26 | 36,45 | 35,65 | 35,94 | -2,52% | 2.832.865,00 |
| 30.01.2025 | 37,06 | 37,29 | 36,72 | 36,87 | -0,51% | 2.222.144,00 |
| 29.01.2025 | 36,92 | 37,54 | 36,85 | 37,06 | 0,27% | 1.324.550,00 |
| 28.01.2025 | 37,18 | 37,42 | 36,93 | 36,96 | -0,59% | 1.312.033,00 |
| 27.01.2025 | 36,76 | 37,29 | 36,60 | 37,18 | 1,14% | 1.566.924,00 |
| 24.01.2025 | 36,86 | 37,02 | 36,70 | 36,76 | -0,33% | 1.281.821,00 |
| 23.01.2025 | 36,45 | 36,90 | 36,25 | 36,88 | 0,93% | 1.082.853,00 |
| 22.01.2025 | 36,88 | 36,88 | 36,42 | 36,54 | -1,19% | 1.110.664,00 |
| 21.01.2025 | 36,66 | 36,98 | 36,51 | 36,98 | 1,93% | 1.394.258,00 |
| 17.01.2025 | 36,35 | 36,43 | 36,09 | 36,28 | 1,74% | 1.401.029,00 |
| 16.01.2025 | 35,34 | 35,74 | 35,13 | 35,66 | 0,76% | 1.219.654,00 |
| 15.01.2025 | 35,04 | 35,59 | 35,04 | 35,39 | 2,02% | 1.368.581,00 |
| 14.01.2025 | 34,50 | 34,78 | 34,38 | 34,69 | 1,34% | 1.058.191,00 |
| 13.01.2025 | 33,46 | 34,27 | 33,46 | 34,23 | 1,45% | 1.203.576,00 |
| 10.01.2025 | 33,40 | 33,99 | 33,40 | 33,74 | -1,63% | 1.441.398,00 |
| 08.01.2025 | 34,04 | 34,43 | 33,78 | 34,30 | 0,26% | 1.587.347,00 |
| 07.01.2025 | 34,42 | 34,76 | 33,98 | 34,21 | -1,04% | 1.919.711,00 |
| 06.01.2025 | 34,18 | 34,62 | 34,14 | 34,57 | 2,13% | 2.210.252,00 |
| 03.01.2025 | 33,59 | 33,93 | 33,40 | 33,85 | 0,86% | 1.651.084,00 |
| 02.01.2025 | 34,17 | 34,35 | 33,47 | 33,56 | -1,93% | 1.467.567,00 |
| 31.12.2024 | 34,29 | 34,33 | 33,97 | 34,22 | 0,62% | 1.276.835,00 |
| 30.12.2024 | 34,31 | 34,46 | 33,68 | 34,01 | -1,05% | 1.175.184,00 |
| 27.12.2024 | 34,50 | 34,80 | 34,09 | 34,37 | -0,75% | 1.255.543,00 |
| 26.12.2024 | 34,11 | 34,66 | 34,10 | 34,63 | 0,55% | 1.068.679,00 |
| 24.12.2024 | 34,35 | 34,44 | 34,10 | 34,44 | 0,26% | 428.493,00 |
| 23.12.2024 | 34,40 | 34,59 | 34,04 | 34,35 | -0,15% | 1.640.065,00 |
| 20.12.2024 | 34,10 | 34,52 | 33,94 | 34,40 | -0,12% | 6.973.417,00 |