9,150$
-9,32%
Echtzeit-Aktienkurs Calumet Inc.
Bid:
Ask:
Aktienkurse zur Calumet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 9,72 | 9,84 | 8,63 | 9,15 | -9,32% | 1.552.283,00 |
| 09.04.2025 | 8,30 | 10,32 | 7,68 | 10,09 | 12,24% | 4.043.359,00 |
| 08.04.2025 | 10,34 | 10,40 | 8,51 | 8,99 | -8,50% | 1.447.076,00 |
| 07.04.2025 | 8,78 | 10,23 | 8,50 | 9,83 | 0,77% | 2.143.071,00 |
| 04.04.2025 | 11,03 | 11,16 | 9,04 | 9,75 | -18,41% | 2.271.472,00 |
| 03.04.2025 | 12,19 | 12,77 | 11,27 | 11,95 | -9,13% | 1.805.284,00 |
| 02.04.2025 | 12,56 | 13,46 | 12,56 | 13,15 | 3,30% | 685.369,00 |
| 01.04.2025 | 12,68 | 13,01 | 12,06 | 12,73 | 0,39% | 1.066.110,00 |
| 31.03.2025 | 13,01 | 13,24 | 12,66 | 12,68 | -3,65% | 1.104.286,00 |
| 28.03.2025 | 13,36 | 13,56 | 13,05 | 13,16 | -2,16% | 1.174.047,00 |
| 27.03.2025 | 12,32 | 13,48 | 11,91 | 13,45 | 9,98% | 1.909.591,00 |
| 26.03.2025 | 12,24 | 12,75 | 12,17 | 12,23 | 0,00% | 680.642,00 |
| 25.03.2025 | 12,69 | 12,98 | 12,22 | 12,23 | -3,47% | 720.401,00 |
| 24.03.2025 | 12,80 | 12,99 | 12,43 | 12,67 | -0,78% | 981.862,00 |
| 21.03.2025 | 13,48 | 13,48 | 12,57 | 12,77 | -4,56% | 2.813.956,00 |
| 20.03.2025 | 13,11 | 13,51 | 13,11 | 13,38 | 1,21% | 590.832,00 |
| 19.03.2025 | 13,06 | 13,46 | 12,78 | 13,22 | 2,92% | 740.544,00 |
| 18.03.2025 | 12,98 | 13,27 | 12,84 | 12,85 | -2,62% | 690.800,00 |
| 17.03.2025 | 12,73 | 13,49 | 12,31 | 13,19 | 9,37% | 1.535.271,00 |
| 14.03.2025 | 11,40 | 12,11 | 11,32 | 12,06 | 7,10% | 1.046.622,00 |
| 13.03.2025 | 11,22 | 11,53 | 10,96 | 11,26 | 1,08% | 1.045.988,00 |
| 12.03.2025 | 10,87 | 11,32 | 10,55 | 11,14 | 3,29% | 997.630,00 |
| 11.03.2025 | 10,92 | 11,25 | 10,11 | 10,79 | -1,33% | 1.526.077,00 |
| 10.03.2025 | 11,80 | 11,98 | 10,88 | 10,93 | -8,69% | 1.493.472,00 |
| 07.03.2025 | 12,48 | 12,77 | 11,95 | 11,97 | -3,86% | 829.743,00 |
| 06.03.2025 | 12,90 | 12,94 | 12,39 | 12,45 | -4,08% | 975.155,00 |
| 05.03.2025 | 12,77 | 13,02 | 12,10 | 12,98 | -0,54% | 1.354.267,00 |
| 04.03.2025 | 12,60 | 13,18 | 11,89 | 13,05 | -2,97% | 2.672.169,00 |
| 03.03.2025 | 14,30 | 14,30 | 13,33 | 13,45 | -6,21% | 2.126.230,00 |
| 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 |