34,400$
-0,12%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,10 | 34,52 | 33,94 | 34,40 | -0,12% | 6.973.417,00 |
| 19.12.2024 | 35,14 | 35,42 | 34,42 | 34,44 | -1,63% | 2.610.506,00 |
| 18.12.2024 | 35,99 | 36,56 | 34,95 | 35,01 | -3,79% | 2.929.550,00 |
| 17.12.2024 | 36,99 | 37,04 | 36,12 | 36,39 | -3,53% | 3.489.676,00 |
| 16.12.2024 | 38,29 | 38,29 | 37,56 | 37,72 | -1,33% | 2.336.254,00 |
| 13.12.2024 | 38,82 | 38,82 | 38,06 | 38,23 | -2,15% | 1.706.150,00 |
| 12.12.2024 | 38,81 | 39,19 | 38,81 | 39,07 | 0,51% | 1.079.817,00 |
| 11.12.2024 | 39,36 | 39,36 | 38,86 | 38,87 | -0,87% | 1.275.325,00 |
| 10.12.2024 | 39,95 | 39,95 | 39,10 | 39,21 | -1,58% | 1.292.043,00 |
| 09.12.2024 | 40,04 | 40,49 | 39,80 | 39,84 | -0,20% | 1.701.183,00 |
| 06.12.2024 | 40,29 | 40,29 | 39,60 | 39,92 | -0,20% | 1.147.171,00 |
| 05.12.2024 | 40,46 | 40,64 | 39,96 | 40,00 | -1,45% | 889.045,00 |
| 04.12.2024 | 40,26 | 40,71 | 39,97 | 40,59 | 0,64% | 987.713,00 |
| 03.12.2024 | 40,74 | 40,78 | 40,28 | 40,33 | -0,64% | 1.174.276,00 |
| 02.12.2024 | 40,43 | 40,76 | 39,96 | 40,59 | 0,32% | 1.418.607,00 |
| 29.11.2024 | 40,68 | 40,80 | 40,27 | 40,46 | -0,17% | 747.352,00 |
| 27.11.2024 | 40,74 | 41,09 | 40,42 | 40,53 | -0,34% | 1.027.744,00 |
| 26.11.2024 | 40,88 | 41,14 | 40,58 | 40,67 | -1,50% | 1.980.096,00 |
| 25.11.2024 | 40,76 | 41,66 | 40,74 | 41,29 | 1,90% | 1.690.907,00 |
| 22.11.2024 | 39,75 | 40,59 | 39,68 | 40,52 | 4,19% | 1.639.193,00 |
| 20.11.2024 | 38,82 | 38,93 | 38,56 | 38,89 | 0,18% | 1.308.835,00 |
| 19.11.2024 | 39,62 | 39,78 | 38,67 | 38,82 | -2,71% | 1.993.965,00 |
| 18.11.2024 | 40,24 | 40,58 | 39,62 | 39,90 | -0,97% | 2.071.633,00 |
| 15.11.2024 | 40,57 | 40,76 | 39,98 | 40,29 | -0,91% | 1.309.040,00 |
| 14.11.2024 | 40,62 | 40,91 | 40,47 | 40,66 | 0,15% | 2.155.722,00 |
| 13.11.2024 | 39,79 | 40,76 | 39,70 | 40,60 | 2,53% | 1.735.419,00 |
| 12.11.2024 | 40,08 | 40,23 | 39,31 | 39,60 | -1,47% | 1.256.420,00 |
| 11.11.2024 | 39,93 | 40,38 | 39,93 | 40,19 | 0,58% | 1.468.829,00 |
| 08.11.2024 | 39,64 | 40,19 | 39,49 | 39,96 | 0,48% | 1.737.426,00 |
| 07.11.2024 | 39,54 | 40,00 | 39,32 | 39,77 | 0,68% | 1.295.049,00 |
| 06.11.2024 | 39,47 | 40,10 | 39,13 | 39,50 | 2,81% | 2.026.593,00 |
| 05.11.2024 | 37,67 | 38,45 | 37,56 | 38,42 | 0,89% | 1.330.478,00 |
| 04.11.2024 | 38,27 | 38,61 | 38,00 | 38,08 | 0,26% | 1.549.455,00 |
| 01.11.2024 | 37,80 | 38,11 | 37,68 | 37,98 | 0,16% | 2.622.126,00 |
| 31.10.2024 | 38,06 | 38,34 | 37,70 | 37,92 | -1,04% | 3.433.130,00 |
| 30.10.2024 | 38,29 | 38,77 | 37,56 | 38,32 | 8,22% | 5.355.339,00 |
| 29.10.2024 | 35,13 | 35,72 | 35,13 | 35,41 | -0,51% | 3.025.737,00 |
| 28.10.2024 | 35,51 | 35,77 | 35,37 | 35,59 | 1,05% | 2.095.173,00 |
| 25.10.2024 | 35,48 | 35,57 | 35,17 | 35,22 | -1,01% | 1.049.331,00 |
| 24.10.2024 | 35,35 | 35,72 | 34,99 | 35,58 | 0,91% | 1.685.894,00 |
| 23.10.2024 | 34,95 | 35,33 | 34,89 | 35,26 | 0,60% | 1.655.668,00 |
| 22.10.2024 | 35,23 | 35,33 | 34,66 | 35,05 | -1,82% | 2.351.558,00 |
| 21.10.2024 | 36,02 | 36,21 | 35,63 | 35,70 | -1,19% | 911.811,00 |
| 18.10.2024 | 36,63 | 36,81 | 36,09 | 36,13 | -1,04% | 1.509.559,00 |
| 17.10.2024 | 36,69 | 37,10 | 36,32 | 36,51 | -0,92% | 1.671.363,00 |
| 16.10.2024 | 36,80 | 37,04 | 36,76 | 36,85 | 0,22% | 1.135.633,00 |
| 15.10.2024 | 36,97 | 37,54 | 36,76 | 36,77 | -0,38% | 1.572.503,00 |
| 14.10.2024 | 37,11 | 37,19 | 36,71 | 36,91 | 0,03% | 1.568.858,00 |
| 11.10.2024 | 36,58 | 37,07 | 36,43 | 36,90 | 0,79% | 1.755.175,00 |
| 10.10.2024 | 36,61 | 36,76 | 36,45 | 36,61 | -0,76% | 2.009.329,00 |
| 09.10.2024 | 36,22 | 36,89 | 36,01 | 36,89 | 2,33% | 1.751.984,00 |
| 08.10.2024 | 35,75 | 36,17 | 35,51 | 36,05 | 0,59% | 1.591.769,00 |
| 07.10.2024 | 35,43 | 35,90 | 35,31 | 35,84 | 0,59% | 1.131.397,00 |
| 04.10.2024 | 35,93 | 35,98 | 35,27 | 35,63 | 0,65% | 957.888,00 |
| 03.10.2024 | 35,72 | 35,88 | 35,34 | 35,40 | -1,56% | 1.770.429,00 |
| 02.10.2024 | 35,56 | 36,00 | 35,46 | 35,96 | 0,90% | 3.409.547,00 |
| 01.10.2024 | 36,36 | 36,36 | 35,56 | 35,64 | -1,52% | 1.949.349,00 |
| 30.09.2024 | 36,97 | 37,00 | 35,73 | 36,19 | -2,85% | 2.984.126,00 |
| 27.09.2024 | 37,52 | 37,78 | 37,10 | 37,25 | -0,40% | 1.767.597,00 |
| 26.09.2024 | 36,37 | 37,50 | 36,25 | 37,40 | 4,06% | 3.108.473,00 |
| 25.09.2024 | 36,56 | 36,56 | 35,92 | 35,94 | -1,40% | 1.697.313,00 |
| 24.09.2024 | 36,41 | 36,80 | 36,28 | 36,45 | 0,36% | 3.201.280,00 |
| 23.09.2024 | 36,22 | 36,42 | 36,00 | 36,32 | 0,69% | 2.165.318,00 |
| 20.09.2024 | 36,73 | 36,91 | 35,92 | 36,07 | -2,83% | 3.514.080,00 |
| 19.09.2024 | 36,61 | 37,17 | 36,55 | 37,12 | 3,20% | 3.868.317,00 |
| 18.09.2024 | 35,88 | 36,38 | 35,66 | 35,97 | 0,76% | 2.512.796,00 |
| 17.09.2024 | 35,42 | 35,87 | 35,27 | 35,70 | 1,54% | 1.931.581,00 |
| 16.09.2024 | 34,98 | 35,31 | 34,96 | 35,16 | 1,03% | 1.863.532,00 |
| 13.09.2024 | 34,61 | 35,16 | 34,61 | 34,80 | 0,81% | 1.338.984,00 |
| 12.09.2024 | 34,40 | 34,73 | 34,19 | 34,52 | 0,20% | 2.375.801,00 |
| 11.09.2024 | 34,16 | 34,57 | 33,51 | 34,45 | 0,91% | 2.234.838,00 |
| 10.09.2024 | 34,55 | 34,63 | 33,87 | 34,14 | -1,39% | 1.647.029,00 |
| 09.09.2024 | 34,70 | 34,83 | 34,54 | 34,62 | 0,14% | 1.791.210,00 |
| 06.09.2024 | 34,97 | 35,16 | 34,55 | 34,57 | -1,20% | 1.407.770,00 |
| 05.09.2024 | 35,44 | 35,44 | 34,69 | 34,99 | -1,10% | 1.645.146,00 |
| 04.09.2024 | 35,61 | 36,16 | 35,13 | 35,38 | -1,01% | 1.205.476,00 |
| 03.09.2024 | 36,04 | 36,32 | 35,52 | 35,74 | -2,08% | 1.919.398,00 |
| 30.08.2024 | 36,11 | 36,66 | 35,79 | 36,50 | 1,61% | 2.399.024,00 |
| 29.08.2024 | 35,69 | 35,99 | 35,52 | 35,92 | 1,10% | 1.240.172,00 |
| 28.08.2024 | 35,40 | 35,67 | 35,26 | 35,53 | 0,62% | 1.176.459,00 |
| 27.08.2024 | 35,51 | 35,71 | 35,26 | 35,31 | -0,56% | 1.270.578,00 |
| 26.08.2024 | 35,76 | 36,21 | 35,49 | 35,51 | -0,36% | 1.146.281,00 |
| 23.08.2024 | 35,30 | 35,69 | 35,19 | 35,64 | 1,63% | 1.027.042,00 |
| 22.08.2024 | 35,23 | 35,25 | 34,95 | 35,07 | 0,00% | 756.763,00 |
| 21.08.2024 | 34,44 | 35,15 | 34,35 | 35,07 | 2,16% | 1.211.832,00 |
| 20.08.2024 | 34,59 | 34,70 | 34,21 | 34,33 | -1,04% | 940.552,00 |
| 19.08.2024 | 34,48 | 34,73 | 34,40 | 34,69 | 0,46% | 1.043.256,00 |
| 16.08.2024 | 34,53 | 34,60 | 34,20 | 34,53 | -0,20% | 875.046,00 |
| 15.08.2024 | 34,19 | 34,83 | 34,04 | 34,60 | 2,52% | 1.941.530,00 |
| 14.08.2024 | 33,82 | 34,03 | 33,67 | 33,75 | 0,06% | 1.491.983,00 |
| 13.08.2024 | 33,53 | 33,85 | 33,46 | 33,73 | 0,51% | 1.769.611,00 |
| 12.08.2024 | 33,98 | 33,98 | 33,48 | 33,56 | -1,24% | 1.150.342,00 |
| 09.08.2024 | 33,95 | 34,25 | 33,80 | 33,98 | 0,32% | 1.650.229,00 |
| 08.08.2024 | 33,62 | 34,13 | 33,61 | 33,87 | 1,29% | 2.646.059,00 |
| 07.08.2024 | 34,37 | 34,55 | 33,43 | 33,44 | -1,76% | 1.907.573,00 |
| 06.08.2024 | 34,22 | 34,80 | 34,02 | 34,04 | -0,09% | 2.131.303,00 |
| 05.08.2024 | 34,17 | 34,53 | 33,46 | 34,07 | -3,24% | 2.535.896,00 |
| 02.08.2024 | 36,14 | 36,15 | 34,87 | 35,21 | -3,90% | 2.428.282,00 |
| 01.08.2024 | 36,97 | 37,49 | 35,70 | 36,64 | 2,78% | 3.970.606,00 |
| 31.07.2024 | 35,59 | 36,15 | 35,33 | 35,65 | 1,28% | 3.336.226,00 |