47,200$
-16,58%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 53,71 | 53,96 | 47,10 | 47,20 | -16,58% | 4.204.049,00 |
| 02.04.2025 | 54,87 | 56,98 | 54,78 | 56,58 | 1,62% | 1.695.292,00 |
| 01.04.2025 | 56,50 | 56,64 | 54,86 | 55,68 | -1,92% | 2.091.515,00 |
| 31.03.2025 | 56,62 | 57,26 | 55,21 | 56,77 | -0,75% | 2.271.674,00 |
| 28.03.2025 | 58,27 | 58,52 | 56,67 | 57,20 | -1,77% | 2.413.266,00 |
| 27.03.2025 | 56,20 | 58,61 | 55,42 | 58,23 | -1,57% | 2.599.045,00 |
| 26.03.2025 | 59,09 | 59,94 | 58,41 | 59,16 | -0,02% | 1.845.575,00 |
| 25.03.2025 | 59,78 | 60,84 | 58,59 | 59,17 | -0,45% | 2.583.774,00 |
| 24.03.2025 | 58,11 | 59,57 | 57,77 | 59,44 | 4,10% | 4.672.131,00 |
| 21.03.2025 | 56,43 | 57,98 | 55,73 | 57,10 | 0,49% | 26.009.845,00 |
| 20.03.2025 | 55,85 | 57,07 | 55,10 | 56,82 | -0,66% | 1.723.613,00 |
| 19.03.2025 | 58,22 | 58,62 | 56,46 | 57,20 | -2,26% | 1.671.837,00 |
| 18.03.2025 | 57,94 | 58,68 | 56,87 | 58,52 | 0,95% | 2.098.928,00 |
| 17.03.2025 | 57,87 | 59,47 | 57,28 | 57,97 | 1,61% | 2.717.451,00 |
| 14.03.2025 | 54,58 | 57,25 | 54,00 | 57,05 | 7,46% | 2.414.257,00 |
| 13.03.2025 | 52,53 | 54,34 | 52,39 | 53,09 | 0,57% | 2.025.942,00 |
| 12.03.2025 | 54,68 | 54,77 | 52,51 | 52,79 | -3,33% | 2.154.974,00 |
| 11.03.2025 | 54,74 | 55,23 | 53,60 | 54,61 | 0,72% | 2.680.625,00 |
| 10.03.2025 | 54,86 | 56,78 | 53,72 | 54,22 | -1,99% | 3.240.101,00 |
| 07.03.2025 | 54,44 | 55,60 | 54,12 | 55,32 | 0,18% | 2.262.779,00 |
| 06.03.2025 | 55,16 | 56,28 | 54,21 | 55,22 | 1,64% | 2.884.901,00 |
| 05.03.2025 | 48,77 | 54,43 | 48,77 | 54,33 | 12,69% | 5.780.704,00 |
| 04.03.2025 | 46,58 | 49,10 | 45,94 | 48,21 | 2,53% | 5.226.402,00 |
| 03.03.2025 | 51,62 | 52,10 | 46,99 | 47,02 | -7,70% | 4.617.966,00 |
| 28.02.2025 | 50,04 | 51,74 | 49,22 | 50,94 | 0,79% | 12.197.812,00 |
| 27.02.2025 | 52,13 | 52,36 | 50,51 | 50,54 | -4,01% | 4.199.596,00 |
| 26.02.2025 | 55,01 | 55,27 | 52,64 | 52,65 | -3,25% | 3.308.602,00 |
| 25.02.2025 | 52,90 | 55,19 | 52,62 | 54,42 | 2,82% | 3.930.785,00 |
| 24.02.2025 | 52,70 | 53,02 | 50,82 | 52,93 | 0,32% | 4.648.765,00 |
| 21.02.2025 | 53,46 | 53,65 | 51,24 | 52,76 | 0,29% | 5.293.922,00 |
| 20.02.2025 | 54,83 | 54,83 | 51,52 | 52,61 | -4,19% | 6.252.604,00 |
| 19.02.2025 | 55,40 | 58,85 | 52,97 | 54,91 | -21,46% | 13.007.971,00 |
| 18.02.2025 | 68,48 | 70,30 | 68,35 | 69,91 | 2,72% | 2.991.354,00 |
| 14.02.2025 | 68,24 | 70,51 | 67,75 | 68,06 | 4,23% | 3.262.265,00 |
| 13.02.2025 | 66,61 | 67,00 | 65,16 | 65,30 | -1,67% | 1.912.685,00 |
| 12.02.2025 | 66,15 | 67,47 | 65,65 | 66,41 | -0,60% | 1.599.529,00 |
| 11.02.2025 | 66,73 | 67,86 | 65,90 | 66,81 | -0,21% | 1.863.826,00 |
| 10.02.2025 | 68,64 | 68,73 | 66,94 | 66,95 | -1,62% | 1.461.268,00 |
| 07.02.2025 | 69,01 | 69,07 | 67,82 | 68,05 | -1,22% | 1.264.515,00 |
| 06.02.2025 | 70,79 | 71,25 | 68,53 | 68,89 | -1,50% | 2.524.894,00 |
| 05.02.2025 | 70,93 | 71,13 | 69,57 | 69,94 | -2,00% | 2.056.955,00 |
| 04.02.2025 | 69,45 | 71,83 | 69,35 | 71,37 | 3,78% | 2.461.731,00 |
| 03.02.2025 | 69,08 | 70,26 | 66,54 | 68,77 | -3,20% | 3.239.230,00 |
| 31.01.2025 | 71,87 | 72,62 | 70,51 | 71,04 | -1,57% | 5.391.260,00 |
| 30.01.2025 | 71,10 | 72,46 | 69,45 | 72,17 | 1,73% | 2.169.136,00 |
| 29.01.2025 | 71,55 | 72,24 | 70,74 | 70,94 | -1,29% | 1.104.405,00 |
| 28.01.2025 | 74,17 | 75,30 | 71,60 | 71,87 | -3,04% | 2.024.405,00 |
| 27.01.2025 | 75,07 | 75,84 | 73,67 | 74,12 | 0,15% | 1.971.878,00 |
| 24.01.2025 | 74,17 | 74,61 | 72,95 | 74,01 | 0,38% | 1.687.005,00 |
| 23.01.2025 | 73,32 | 73,94 | 72,73 | 73,73 | 0,92% | 1.286.136,00 |
| 22.01.2025 | 73,88 | 74,27 | 72,99 | 73,06 | -1,30% | 1.870.966,00 |
| 21.01.2025 | 73,28 | 74,84 | 73,26 | 74,02 | 1,94% | 2.504.439,00 |
| 17.01.2025 | 72,32 | 72,77 | 71,54 | 72,61 | 0,99% | 1.737.593,00 |
| 16.01.2025 | 70,78 | 72,02 | 70,21 | 71,90 | 1,25% | 1.268.666,00 |
| 15.01.2025 | 71,99 | 72,23 | 70,23 | 71,01 | 0,01% | 2.021.650,00 |
| 14.01.2025 | 70,63 | 72,08 | 70,13 | 71,00 | 5,37% | 2.291.363,00 |
| 13.01.2025 | 65,20 | 67,53 | 64,97 | 67,38 | 3,65% | 1.643.542,00 |
| 10.01.2025 | 64,64 | 65,75 | 64,05 | 65,01 | 0,11% | 1.933.692,00 |
| 08.01.2025 | 65,63 | 65,71 | 64,36 | 64,94 | -2,05% | 2.651.829,00 |
| 07.01.2025 | 66,43 | 67,95 | 65,79 | 66,30 | 0,38% | 1.789.583,00 |
| 06.01.2025 | 66,68 | 67,99 | 65,50 | 66,05 | -0,12% | 3.467.931,00 |
| 03.01.2025 | 68,67 | 68,94 | 66,11 | 66,13 | -3,35% | 1.834.806,00 |
| 02.01.2025 | 69,51 | 70,79 | 68,21 | 68,42 | -1,14% | 1.814.429,00 |
| 31.12.2024 | 68,50 | 69,74 | 68,31 | 69,21 | 1,45% | 1.193.210,00 |
| 30.12.2024 | 68,48 | 68,57 | 67,05 | 68,22 | -0,79% | 1.698.545,00 |
| 27.12.2024 | 69,00 | 70,14 | 68,28 | 68,76 | -0,56% | 1.999.736,00 |
| 26.12.2024 | 68,30 | 69,27 | 68,06 | 69,15 | 1,10% | 1.222.052,00 |
| 24.12.2024 | 69,17 | 69,41 | 68,14 | 68,40 | -1,16% | 1.487.187,00 |
| 23.12.2024 | 68,54 | 69,63 | 68,15 | 69,20 | 1,39% | 1.811.328,00 |
| 20.12.2024 | 66,77 | 68,60 | 66,73 | 68,25 | 1,82% | 7.784.964,00 |
| 19.12.2024 | 68,44 | 68,74 | 66,99 | 67,03 | -1,34% | 2.353.723,00 |
| 18.12.2024 | 68,55 | 70,09 | 67,65 | 67,94 | -0,69% | 2.991.796,00 |
| 17.12.2024 | 67,91 | 68,75 | 67,51 | 68,41 | 0,37% | 2.222.569,00 |
| 16.12.2024 | 67,81 | 69,08 | 67,40 | 68,16 | -0,61% | 3.035.768,00 |
| 13.12.2024 | 68,22 | 68,69 | 67,03 | 68,58 | -0,39% | 2.237.711,00 |
| 12.12.2024 | 68,62 | 69,32 | 67,86 | 68,85 | 1,19% | 1.963.130,00 |
| 11.12.2024 | 69,70 | 69,75 | 67,64 | 68,04 | -2,31% | 2.721.763,00 |
| 10.12.2024 | 71,43 | 72,33 | 69,53 | 69,65 | -3,82% | 2.721.526,00 |
| 09.12.2024 | 72,25 | 75,41 | 72,03 | 72,42 | 2,67% | 3.147.395,00 |
| 06.12.2024 | 70,25 | 70,62 | 68,88 | 70,54 | 1,58% | 2.853.793,00 |
| 05.12.2024 | 71,11 | 71,50 | 69,02 | 69,44 | -2,06% | 5.433.202,00 |
| 04.12.2024 | 72,16 | 72,16 | 70,40 | 70,90 | -2,21% | 2.733.535,00 |
| 03.12.2024 | 74,55 | 74,77 | 72,21 | 72,50 | -2,32% | 2.134.353,00 |
| 02.12.2024 | 73,59 | 74,39 | 72,70 | 74,22 | 1,38% | 2.761.456,00 |
| 29.11.2024 | 72,73 | 74,45 | 72,50 | 73,21 | 0,41% | 2.884.915,00 |
| 27.11.2024 | 73,11 | 74,49 | 72,84 | 72,91 | 0,08% | 1.559.110,00 |
| 26.11.2024 | 75,56 | 75,88 | 72,77 | 72,85 | -4,77% | 2.416.778,00 |
| 25.11.2024 | 75,21 | 77,43 | 74,70 | 76,50 | 2,41% | 2.666.275,00 |
| 22.11.2024 | 74,85 | 76,10 | 74,57 | 74,70 | 2,47% | 2.838.523,00 |
| 20.11.2024 | 72,00 | 73,22 | 71,38 | 72,90 | 0,97% | 3.538.297,00 |
| 19.11.2024 | 71,50 | 73,41 | 71,45 | 72,20 | -1,10% | 4.899.957,00 |
| 18.11.2024 | 74,00 | 74,17 | 72,80 | 73,00 | -1,06% | 2.819.387,00 |
| 15.11.2024 | 74,26 | 74,76 | 72,78 | 73,78 | -0,22% | 2.370.964,00 |
| 14.11.2024 | 74,10 | 74,83 | 72,94 | 73,94 | -0,08% | 2.588.155,00 |
| 13.11.2024 | 75,77 | 76,40 | 73,55 | 74,00 | -2,26% | 3.142.740,00 |
| 12.11.2024 | 77,66 | 78,10 | 75,26 | 75,71 | -3,69% | 3.842.149,00 |
| 11.11.2024 | 83,56 | 84,37 | 78,44 | 78,61 | -7,30% | 4.703.740,00 |
| 08.11.2024 | 88,60 | 89,24 | 84,75 | 84,80 | -5,48% | 4.408.293,00 |
| 07.11.2024 | 92,94 | 92,94 | 89,12 | 89,72 | -2,94% | 3.364.325,00 |
| 06.11.2024 | 93,00 | 93,30 | 91,41 | 92,44 | 1,58% | 4.759.873,00 |