53,270$
0,64%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 52,91 | 54,20 | 52,53 | 53,27 | 0,64% | 1.386.895,00 |
| 27.05.2026 | 52,20 | 53,21 | 51,71 | 52,93 | 1,07% | 1.452.317,00 |
| 26.05.2026 | 53,01 | 53,32 | 52,07 | 52,37 | -0,04% | 1.311.578,00 |
| 22.05.2026 | 53,35 | 53,45 | 51,74 | 52,39 | -0,96% | 1.729.364,00 |
| 21.05.2026 | 53,61 | 53,66 | 51,94 | 52,90 | -1,12% | 2.245.916,00 |
| 20.05.2026 | 53,71 | 54,74 | 52,97 | 53,50 | 0,02% | 2.580.824,00 |
| 19.05.2026 | 55,00 | 55,52 | 51,99 | 53,49 | -4,05% | 2.416.135,00 |
| 18.05.2026 | 56,87 | 57,64 | 55,35 | 55,75 | -1,85% | 1.171.548,00 |
| 15.05.2026 | 57,35 | 57,49 | 55,70 | 56,80 | -0,92% | 2.052.082,00 |
| 14.05.2026 | 59,83 | 60,32 | 57,28 | 57,33 | -4,40% | 1.490.220,00 |
| 13.05.2026 | 60,25 | 61,00 | 59,03 | 59,97 | 0,84% | 2.017.485,00 |
| 12.05.2026 | 60,80 | 61,33 | 58,22 | 59,47 | -0,13% | 1.825.556,00 |
| 11.05.2026 | 58,56 | 60,07 | 57,79 | 59,55 | 4,16% | 2.233.243,00 |
| 08.05.2026 | 59,02 | 59,02 | 56,00 | 57,17 | -2,11% | 2.926.741,00 |
| 07.05.2026 | 62,17 | 62,57 | 58,37 | 58,40 | -5,99% | 3.033.909,00 |
| 06.05.2026 | 63,47 | 66,74 | 61,51 | 62,12 | -9,98% | 5.226.264,00 |
| 05.05.2026 | 68,79 | 70,70 | 68,55 | 69,01 | 0,39% | 2.174.747,00 |
| 04.05.2026 | 69,77 | 70,44 | 68,00 | 68,74 | -0,72% | 1.954.949,00 |
| 01.05.2026 | 68,47 | 69,61 | 67,08 | 69,24 | 2,18% | 1.657.788,00 |
| 30.04.2026 | 65,58 | 68,49 | 65,14 | 67,76 | 4,10% | 1.526.538,00 |
| 29.04.2026 | 65,70 | 66,88 | 64,53 | 65,09 | 0,68% | 1.768.264,00 |
| 28.04.2026 | 65,52 | 66,34 | 64,01 | 64,65 | -0,68% | 1.832.296,00 |
| 27.04.2026 | 65,74 | 66,02 | 64,27 | 65,09 | 0,14% | 1.089.065,00 |
| 24.04.2026 | 64,51 | 66,41 | 63,77 | 65,00 | -0,35% | 1.416.660,00 |
| 23.04.2026 | 65,00 | 65,28 | 63,17 | 65,23 | -0,38% | 3.372.616,00 |
| 22.04.2026 | 66,75 | 66,96 | 65,12 | 65,48 | -0,44% | 1.601.191,00 |
| 21.04.2026 | 64,52 | 65,85 | 63,47 | 65,77 | 3,46% | 1.902.964,00 |
| 20.04.2026 | 63,12 | 64,92 | 62,88 | 63,57 | 2,48% | 1.600.514,00 |
| 17.04.2026 | 65,01 | 65,35 | 61,48 | 62,03 | -9,23% | 3.667.160,00 |
| 16.04.2026 | 66,66 | 68,77 | 65,94 | 68,34 | 5,58% | 1.896.549,00 |
| 15.04.2026 | 65,81 | 65,81 | 63,60 | 64,73 | -0,57% | 1.801.274,00 |
| 14.04.2026 | 67,58 | 67,66 | 63,49 | 65,10 | -4,57% | 2.628.087,00 |
| 13.04.2026 | 64,11 | 68,65 | 64,08 | 68,22 | 8,06% | 3.454.874,00 |
| 10.04.2026 | 62,00 | 63,64 | 62,00 | 63,13 | 1,32% | 1.562.564,00 |
| 09.04.2026 | 63,80 | 64,82 | 61,82 | 62,31 | -2,26% | 2.019.075,00 |
| 08.04.2026 | 61,45 | 63,84 | 58,77 | 63,75 | 0,28% | 2.683.932,00 |
| 07.04.2026 | 63,90 | 65,00 | 63,07 | 63,57 | -0,34% | 1.753.538,00 |
| 06.04.2026 | 63,06 | 64,34 | 62,00 | 63,79 | -0,42% | 1.379.275,00 |
| 02.04.2026 | 63,69 | 64,70 | 62,55 | 64,06 | 0,80% | 3.037.013,00 |
| 01.04.2026 | 65,14 | 65,26 | 62,33 | 63,55 | -3,38% | 2.942.430,00 |
| 31.03.2026 | 65,02 | 67,82 | 63,92 | 65,77 | 2,37% | 2.791.491,00 |
| 30.03.2026 | 64,70 | 66,24 | 63,62 | 64,25 | 1,32% | 3.312.905,00 |
| 27.03.2026 | 62,36 | 63,90 | 62,36 | 63,41 | 3,04% | 1.758.591,00 |
| 26.03.2026 | 62,17 | 63,05 | 61,35 | 61,54 | -1,79% | 1.868.177,00 |
| 25.03.2026 | 61,83 | 63,00 | 60,72 | 62,66 | 3,06% | 1.466.179,00 |
| 24.03.2026 | 55,75 | 61,44 | 55,12 | 60,80 | 8,32% | 2.404.475,00 |
| 23.03.2026 | 56,60 | 57,62 | 55,16 | 56,13 | -1,44% | 2.706.868,00 |
| 20.03.2026 | 59,76 | 60,62 | 56,30 | 56,95 | -5,60% | 2.701.279,00 |
| 19.03.2026 | 58,16 | 61,00 | 58,16 | 60,33 | 0,73% | 2.186.313,00 |
| 18.03.2026 | 60,80 | 61,92 | 59,24 | 59,89 | -0,48% | 2.414.672,00 |
| 17.03.2026 | 56,77 | 60,55 | 56,23 | 60,18 | 7,33% | 3.220.259,00 |
| 16.03.2026 | 56,86 | 58,58 | 55,40 | 56,07 | -2,89% | 2.512.812,00 |
| 13.03.2026 | 61,50 | 61,60 | 57,39 | 57,74 | -3,12% | 3.137.965,00 |
| 12.03.2026 | 53,01 | 60,85 | 53,01 | 59,60 | 14,75% | 6.711.411,00 |
| 11.03.2026 | 50,83 | 52,83 | 50,21 | 51,94 | 2,51% | 1.733.832,00 |
| 10.03.2026 | 50,92 | 52,12 | 50,15 | 50,67 | -1,52% | 2.218.648,00 |
| 09.03.2026 | 48,75 | 51,88 | 47,67 | 51,45 | 4,32% | 3.256.021,00 |
| 06.03.2026 | 52,50 | 53,00 | 49,17 | 49,32 | -6,15% | 2.565.279,00 |
| 05.03.2026 | 52,70 | 55,93 | 51,94 | 52,55 | 2,74% | 4.872.623,00 |
| 04.03.2026 | 52,00 | 52,64 | 50,23 | 51,15 | -0,33% | 1.844.109,00 |
| 03.03.2026 | 47,85 | 51,65 | 46,91 | 51,32 | 3,20% | 3.787.890,00 |
| 02.03.2026 | 48,33 | 49,82 | 46,64 | 49,73 | -0,42% | 2.631.620,00 |
| 27.02.2026 | 48,00 | 50,35 | 47,84 | 49,94 | 1,65% | 2.441.069,00 |
| 26.02.2026 | 49,74 | 49,95 | 47,67 | 49,13 | -1,80% | 2.546.068,00 |
| 25.02.2026 | 53,59 | 53,59 | 49,00 | 50,03 | -5,76% | 2.924.042,00 |
| 24.02.2026 | 52,59 | 54,49 | 52,59 | 53,09 | 1,43% | 1.617.586,00 |
| 23.02.2026 | 53,47 | 54,66 | 52,16 | 52,34 | -3,27% | 1.764.965,00 |
| 20.02.2026 | 54,46 | 56,21 | 53,35 | 54,11 | -1,47% | 2.431.818,00 |
| 19.02.2026 | 53,76 | 55,27 | 52,94 | 54,92 | 0,11% | 2.734.600,00 |
| 18.02.2026 | 57,70 | 58,13 | 54,23 | 54,86 | -1,58% | 5.227.399,00 |
| 17.02.2026 | 57,05 | 58,32 | 55,03 | 55,74 | -5,28% | 4.809.097,00 |
| 13.02.2026 | 58,80 | 60,07 | 58,17 | 58,85 | 0,05% | 1.700.163,00 |
| 12.02.2026 | 60,76 | 61,94 | 57,43 | 58,82 | -2,87% | 3.947.595,00 |
| 11.02.2026 | 58,78 | 60,73 | 58,66 | 60,56 | 3,84% | 3.162.225,00 |
| 10.02.2026 | 55,92 | 58,65 | 55,52 | 58,32 | 5,98% | 2.749.885,00 |
| 09.02.2026 | 54,61 | 55,79 | 53,93 | 55,03 | 0,27% | 2.169.929,00 |
| 06.02.2026 | 52,72 | 55,15 | 52,25 | 54,88 | 5,42% | 2.113.048,00 |
| 05.02.2026 | 55,00 | 55,50 | 51,24 | 52,06 | -1,42% | 2.888.613,00 |
| 04.02.2026 | 48,99 | 53,57 | 48,66 | 52,81 | 9,93% | 4.462.745,00 |
| 03.02.2026 | 45,88 | 48,91 | 45,49 | 48,04 | 4,73% | 2.496.014,00 |
| 02.02.2026 | 44,27 | 46,59 | 43,29 | 45,87 | 3,22% | 1.462.468,00 |
| 30.01.2026 | 45,10 | 45,69 | 43,11 | 44,44 | -2,20% | 2.006.824,00 |
| 29.01.2026 | 46,37 | 46,48 | 44,19 | 45,44 | -1,58% | 1.703.012,00 |
| 28.01.2026 | 47,06 | 47,34 | 45,66 | 46,17 | -1,47% | 1.238.946,00 |
| 27.01.2026 | 47,70 | 48,06 | 46,75 | 46,86 | -1,41% | 1.479.086,00 |
| 26.01.2026 | 47,73 | 47,94 | 46,97 | 47,53 | -0,94% | 1.491.630,00 |
| 22.01.2026 | 48,25 | 49,06 | 47,17 | 47,98 | -0,29% | 2.502.036,00 |
| 21.01.2026 | 45,05 | 48,34 | 44,97 | 48,12 | 8,79% | 3.089.157,00 |
| 20.01.2026 | 45,54 | 45,79 | 43,73 | 44,23 | -5,77% | 1.922.918,00 |
| 16.01.2026 | 46,71 | 47,18 | 46,24 | 46,94 | -0,42% | 2.328.835,00 |
| 15.01.2026 | 47,25 | 47,89 | 46,22 | 47,14 | 0,38% | 2.120.143,00 |
| 14.01.2026 | 45,99 | 47,52 | 44,70 | 46,96 | 2,35% | 3.342.441,00 |
| 13.01.2026 | 46,44 | 46,82 | 44,70 | 45,88 | 0,53% | 1.987.820,00 |
| 12.01.2026 | 45,52 | 46,35 | 44,52 | 45,64 | 0,15% | 2.063.810,00 |
| 09.01.2026 | 44,25 | 46,00 | 43,44 | 45,57 | 3,62% | 2.998.851,00 |
| 08.01.2026 | 41,91 | 45,31 | 41,52 | 43,98 | 3,00% | 3.093.039,00 |
| 07.01.2026 | 44,66 | 44,83 | 42,10 | 42,70 | -4,02% | 1.783.880,00 |
| 06.01.2026 | 42,42 | 44,82 | 42,39 | 44,49 | 4,49% | 1.615.304,00 |
| 05.01.2026 | 42,06 | 43,39 | 42,00 | 42,58 | 1,00% | 1.578.917,00 |
| 02.01.2026 | 42,67 | 42,90 | 41,35 | 42,16 | -0,28% | 1.125.521,00 |