14,340$
-4,18%
Echtzeit-Aktienkurs Calumet Inc.
Bid:
Ask:
Aktienkurse zur Calumet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,93 | 15,25 | 13,71 | 14,34 | -4,18% | 1.801.281,00 |
| 27.02.2025 | 15,42 | 15,57 | 14,94 | 14,97 | -3,14% | 1.243.386,00 |
| 26.02.2025 | 15,62 | 15,73 | 15,13 | 15,45 | -0,71% | 841.348,00 |
| 25.02.2025 | 14,87 | 15,56 | 14,44 | 15,56 | 3,87% | 1.014.549,00 |
| 24.02.2025 | 14,88 | 15,45 | 14,35 | 14,98 | 0,33% | 847.490,00 |
| 21.02.2025 | 15,43 | 15,50 | 14,48 | 14,93 | -3,68% | 1.924.188,00 |
| 20.02.2025 | 15,49 | 15,71 | 14,71 | 15,50 | 0,19% | 1.246.015,00 |
| 19.02.2025 | 16,22 | 16,22 | 15,33 | 15,47 | -3,79% | 1.004.783,00 |
| 18.02.2025 | 16,75 | 16,84 | 15,85 | 16,08 | -2,96% | 1.057.446,00 |
| 14.02.2025 | 16,59 | 16,95 | 16,43 | 16,57 | 0,12% | 642.102,00 |
| 13.02.2025 | 17,36 | 17,49 | 15,40 | 16,55 | -4,94% | 2.010.503,00 |
| 12.02.2025 | 19,00 | 19,14 | 17,21 | 17,41 | 9,63% | 3.624.249,00 |
| 11.02.2025 | 16,00 | 16,30 | 15,83 | 15,88 | -1,73% | 1.031.791,00 |
| 10.02.2025 | 16,30 | 16,90 | 16,14 | 16,16 | -0,31% | 1.060.100,00 |
| 07.02.2025 | 16,52 | 16,69 | 16,10 | 16,21 | -1,82% | 731.915,00 |
| 06.02.2025 | 16,85 | 17,30 | 16,28 | 16,51 | -0,78% | 916.191,00 |
| 05.02.2025 | 16,78 | 16,88 | 15,33 | 16,64 | -2,15% | 2.044.927,00 |
| 04.02.2025 | 16,70 | 17,88 | 16,00 | 17,01 | -7,28% | 1.526.344,00 |
| 03.02.2025 | 17,32 | 18,44 | 16,90 | 18,34 | 3,56% | 1.165.201,00 |
| 31.01.2025 | 16,90 | 17,98 | 16,43 | 17,71 | 5,67% | 1.224.346,00 |
| 30.01.2025 | 16,91 | 17,02 | 16,22 | 16,76 | -0,42% | 879.902,00 |
| 29.01.2025 | 15,05 | 17,28 | 14,80 | 16,83 | 12,13% | 2.634.721,00 |
| 28.01.2025 | 16,20 | 16,27 | 14,78 | 15,01 | -7,52% | 1.638.692,00 |
| 27.01.2025 | 16,22 | 16,72 | 16,03 | 16,23 | -2,70% | 758.057,00 |
| 24.01.2025 | 16,07 | 17,04 | 15,74 | 16,68 | 4,25% | 1.219.071,00 |
| 23.01.2025 | 16,05 | 16,27 | 15,66 | 16,00 | 0,13% | 1.149.104,00 |
| 22.01.2025 | 16,05 | 16,94 | 15,74 | 15,98 | -0,37% | 1.252.835,00 |
| 21.01.2025 | 18,09 | 18,09 | 15,25 | 16,04 | -12,83% | 2.709.999,00 |
| 17.01.2025 | 18,08 | 18,53 | 17,09 | 18,40 | 1,32% | 2.005.644,00 |
| 16.01.2025 | 18,93 | 19,60 | 18,16 | 18,16 | -4,07% | 893.827,00 |
| 15.01.2025 | 19,02 | 19,98 | 18,85 | 18,93 | -0,16% | 1.735.326,00 |
| 14.01.2025 | 22,11 | 22,15 | 18,85 | 18,96 | -13,82% | 2.881.023,00 |
| 13.01.2025 | 22,65 | 23,20 | 21,45 | 22,00 | 1,15% | 2.416.672,00 |
| 10.01.2025 | 21,53 | 21,92 | 21,15 | 21,75 | 1,73% | 574.298,00 |
| 08.01.2025 | 21,04 | 21,51 | 20,61 | 21,38 | 0,33% | 487.193,00 |
| 07.01.2025 | 22,24 | 22,24 | 20,94 | 21,31 | -5,04% | 656.679,00 |
| 06.01.2025 | 23,58 | 23,75 | 22,07 | 22,44 | -4,83% | 897.567,00 |
| 03.01.2025 | 21,94 | 23,72 | 21,58 | 23,58 | 8,21% | 1.072.454,00 |
| 02.01.2025 | 22,04 | 22,39 | 21,65 | 21,79 | -1,04% | 550.985,00 |
| 31.12.2024 | 21,98 | 22,19 | 21,59 | 22,02 | 1,33% | 885.637,00 |
| 30.12.2024 | 21,00 | 21,75 | 20,64 | 21,73 | 2,65% | 331.795,00 |
| 27.12.2024 | 20,47 | 21,41 | 20,44 | 21,17 | 2,77% | 739.029,00 |
| 26.12.2024 | 20,37 | 20,77 | 20,20 | 20,60 | -0,10% | 662.621,00 |
| 24.12.2024 | 19,76 | 21,16 | 19,32 | 20,62 | 3,83% | 574.620,00 |
| 23.12.2024 | 20,55 | 20,90 | 19,74 | 19,86 | -2,60% | 683.228,00 |
| 20.12.2024 | 20,20 | 21,02 | 20,20 | 20,39 | 0,44% | 2.065.840,00 |
| 19.12.2024 | 21,00 | 21,11 | 20,15 | 20,30 | -1,74% | 552.265,00 |
| 18.12.2024 | 21,79 | 22,19 | 20,53 | 20,66 | -4,35% | 616.132,00 |
| 17.12.2024 | 20,00 | 21,64 | 19,85 | 21,60 | 7,04% | 771.159,00 |
| 16.12.2024 | 21,45 | 21,50 | 20,00 | 20,18 | -5,61% | 777.016,00 |
| 13.12.2024 | 21,87 | 22,00 | 20,56 | 21,38 | -2,06% | 692.935,00 |
| 12.12.2024 | 22,22 | 22,40 | 21,50 | 21,83 | -2,02% | 492.124,00 |
| 11.12.2024 | 21,67 | 22,37 | 21,36 | 22,28 | 3,24% | 323.556,00 |
| 10.12.2024 | 21,79 | 22,16 | 21,44 | 21,58 | 0,28% | 606.154,00 |
| 09.12.2024 | 21,98 | 22,05 | 21,01 | 21,52 | -1,60% | 423.692,00 |
| 06.12.2024 | 21,87 | 22,00 | 21,25 | 21,87 | -1,04% | 406.871,00 |
| 05.12.2024 | 22,53 | 23,34 | 22,02 | 22,10 | -1,87% | 738.958,00 |
| 04.12.2024 | 21,82 | 22,60 | 21,41 | 22,52 | 2,74% | 685.948,00 |
| 03.12.2024 | 22,60 | 22,75 | 20,86 | 21,92 | -2,62% | 982.119,00 |
| 02.12.2024 | 22,81 | 22,81 | 21,83 | 22,51 | -0,13% | 654.105,00 |
| 29.11.2024 | 22,50 | 23,25 | 22,22 | 22,54 | 0,63% | 323.219,00 |
| 27.11.2024 | 22,46 | 22,73 | 22,02 | 22,40 | 0,00% | 286.642,00 |
| 26.11.2024 | 22,00 | 22,63 | 21,98 | 22,40 | 1,08% | 425.675,00 |
| 25.11.2024 | 22,00 | 22,43 | 21,41 | 22,16 | 1,65% | 1.782.023,00 |
| 22.11.2024 | 21,60 | 22,17 | 21,22 | 21,80 | 4,76% | 585.700,00 |
| 20.11.2024 | 20,66 | 21,32 | 20,53 | 20,81 | 0,12% | 413.892,00 |
| 19.11.2024 | 20,40 | 21,08 | 20,40 | 20,79 | 1,05% | 469.972,00 |
| 18.11.2024 | 21,04 | 21,22 | 20,09 | 20,57 | -1,67% | 526.003,00 |
| 15.11.2024 | 20,53 | 21,71 | 20,46 | 20,92 | 2,10% | 731.716,00 |
| 14.11.2024 | 19,96 | 20,54 | 19,63 | 20,49 | 2,71% | 397.285,00 |
| 13.11.2024 | 20,22 | 20,48 | 19,62 | 19,95 | -1,82% | 701.752,00 |
| 12.11.2024 | 22,00 | 22,30 | 20,15 | 20,32 | -8,67% | 928.543,00 |
| 11.11.2024 | 22,20 | 22,84 | 21,80 | 22,25 | 0,00% | 1.237.030,00 |
| 08.11.2024 | 20,32 | 22,50 | 18,18 | 22,25 | 9,82% | 1.505.366,00 |
| 07.11.2024 | 19,72 | 20,54 | 19,72 | 20,26 | 3,53% | 842.996,00 |
| 06.11.2024 | 19,46 | 19,86 | 18,22 | 19,57 | -4,77% | 1.120.305,00 |
| 05.11.2024 | 21,06 | 21,54 | 20,49 | 20,55 | -2,24% | 420.957,00 |
| 04.11.2024 | 20,96 | 21,69 | 20,85 | 21,02 | -0,47% | 399.037,00 |
| 01.11.2024 | 21,37 | 21,70 | 20,78 | 21,12 | -0,98% | 610.511,00 |
| 31.10.2024 | 21,21 | 21,54 | 20,40 | 21,33 | 0,57% | 547.632,00 |
| 30.10.2024 | 20,11 | 21,42 | 20,01 | 21,21 | 5,31% | 563.669,00 |
| 29.10.2024 | 21,18 | 21,52 | 20,06 | 20,14 | -5,93% | 513.436,00 |
| 28.10.2024 | 21,00 | 21,68 | 20,71 | 21,41 | 1,09% | 409.133,00 |
| 25.10.2024 | 21,40 | 21,40 | 20,83 | 21,18 | -0,02% | 323.518,00 |
| 24.10.2024 | 20,72 | 21,29 | 20,72 | 21,19 | 0,55% | 545.969,00 |
| 23.10.2024 | 21,20 | 22,27 | 21,00 | 21,07 | -0,61% | 633.655,00 |
| 22.10.2024 | 21,15 | 21,47 | 20,84 | 21,20 | 0,24% | 470.685,00 |
| 21.10.2024 | 20,49 | 21,85 | 20,22 | 21,15 | 5,43% | 1.039.678,00 |
| 18.10.2024 | 22,00 | 22,47 | 19,73 | 20,06 | -8,28% | 2.285.535,00 |
| 17.10.2024 | 25,07 | 25,29 | 21,61 | 21,87 | -0,27% | 2.351.026,00 |
| 16.10.2024 | 21,33 | 21,98 | 21,33 | 21,93 | 0,30% | 366.257,00 |
| 15.10.2024 | 20,94 | 21,99 | 20,33 | 21,87 | 2,27% | 872.461,00 |
| 14.10.2024 | 20,75 | 21,68 | 20,47 | 21,38 | 3,43% | 668.572,00 |
| 11.10.2024 | 20,38 | 20,80 | 20,13 | 20,67 | 2,23% | 346.371,00 |
| 10.10.2024 | 20,50 | 20,78 | 19,70 | 20,22 | 0,60% | 794.492,00 |
| 09.10.2024 | 20,29 | 20,58 | 19,69 | 20,10 | -0,79% | 584.358,00 |
| 08.10.2024 | 20,54 | 20,54 | 19,60 | 20,26 | -1,12% | 408.889,00 |
| 07.10.2024 | 20,22 | 20,94 | 20,03 | 20,49 | 0,34% | 472.875,00 |
| 04.10.2024 | 19,00 | 20,62 | 19,00 | 20,42 | 7,47% | 864.189,00 |
| 03.10.2024 | 17,94 | 19,24 | 17,70 | 19,00 | 7,59% | 625.672,00 |