13,040$
-0,61%
Echtzeit-Aktienkurs Ecovyst Inc.
Bid:
Ask:
Aktienkurse zur Ecovyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,00 | 13,31 | 12,95 | 13,04 | -0,61% | 2.206.843,00 |
| 01.04.2026 | 12,93 | 13,24 | 12,84 | 13,12 | 2,02% | 3.042.984,00 |
| 31.03.2026 | 12,97 | 13,14 | 12,83 | 12,86 | 0,00% | 1.743.726,00 |
| 30.03.2026 | 12,99 | 13,22 | 12,81 | 12,86 | 0,16% | 1.922.422,00 |
| 27.03.2026 | 12,98 | 13,25 | 12,82 | 12,84 | -1,23% | 1.382.594,00 |
| 26.03.2026 | 12,93 | 13,27 | 12,92 | 13,00 | 0,08% | 1.806.795,00 |
| 25.03.2026 | 12,59 | 13,10 | 12,59 | 12,99 | 3,84% | 3.654.452,00 |
| 24.03.2026 | 11,88 | 12,54 | 11,88 | 12,51 | 4,42% | 2.870.796,00 |
| 23.03.2026 | 11,89 | 12,10 | 11,74 | 11,98 | 2,83% | 3.533.762,00 |
| 20.03.2026 | 11,87 | 11,87 | 11,40 | 11,65 | -0,94% | 5.512.895,00 |
| 19.03.2026 | 11,55 | 11,91 | 11,50 | 11,76 | -0,76% | 2.899.098,00 |
| 18.03.2026 | 12,10 | 12,19 | 11,83 | 11,85 | -2,71% | 3.134.716,00 |
| 17.03.2026 | 11,89 | 12,38 | 11,78 | 12,18 | 2,44% | 5.080.798,00 |
| 16.03.2026 | 11,51 | 11,89 | 11,40 | 11,89 | 3,57% | 2.798.996,00 |
| 13.03.2026 | 11,54 | 11,69 | 11,40 | 11,48 | 0,35% | 2.893.976,00 |
| 12.03.2026 | 11,02 | 11,46 | 10,93 | 11,44 | 3,34% | 1.725.697,00 |
| 11.03.2026 | 11,03 | 11,10 | 10,82 | 11,07 | 0,18% | 1.556.136,00 |
| 10.03.2026 | 11,29 | 11,29 | 10,95 | 11,05 | -1,60% | 1.918.530,00 |
| 09.03.2026 | 10,93 | 11,26 | 10,78 | 11,23 | 1,81% | 2.435.867,00 |
| 06.03.2026 | 11,17 | 11,17 | 10,83 | 11,03 | -2,73% | 1.564.507,00 |
| 05.03.2026 | 11,45 | 11,51 | 11,21 | 11,34 | -1,39% | 1.813.411,00 |
| 04.03.2026 | 11,49 | 11,62 | 11,40 | 11,50 | 0,26% | 2.634.453,00 |
| 03.03.2026 | 11,17 | 11,57 | 11,04 | 11,47 | 1,33% | 2.018.884,00 |
| 02.03.2026 | 11,25 | 11,43 | 11,12 | 11,32 | 0,44% | 1.753.863,00 |
| 27.02.2026 | 11,58 | 11,60 | 10,93 | 11,27 | -1,57% | 2.405.090,00 |
| 26.02.2026 | 11,85 | 12,33 | 11,43 | 11,45 | 1,15% | 2.921.455,00 |
| 25.02.2026 | 11,69 | 11,74 | 11,22 | 11,32 | -2,33% | 2.387.972,00 |
| 24.02.2026 | 11,45 | 11,79 | 11,45 | 11,59 | 0,00% | 1.053.779,00 |
| 20.02.2026 | 11,71 | 11,77 | 11,51 | 11,59 | -0,43% | 1.194.151,00 |
| 19.02.2026 | 11,54 | 11,70 | 11,49 | 11,64 | 0,61% | 1.274.506,00 |
| 18.02.2026 | 11,57 | 11,85 | 11,53 | 11,57 | -0,60% | 1.231.949,00 |
| 17.02.2026 | 11,59 | 11,70 | 11,52 | 11,64 | 0,17% | 1.651.554,00 |
| 13.02.2026 | 11,45 | 11,78 | 11,35 | 11,62 | 1,40% | 1.043.869,00 |
| 12.02.2026 | 11,66 | 11,81 | 11,32 | 11,46 | -1,72% | 1.244.574,00 |
| 11.02.2026 | 11,33 | 11,72 | 11,25 | 11,66 | 4,11% | 1.614.718,00 |
| 10.02.2026 | 11,21 | 11,31 | 11,13 | 11,20 | 0,45% | 1.416.112,00 |
| 09.02.2026 | 11,08 | 11,21 | 10,96 | 11,15 | 0,90% | 948.747,00 |
| 06.02.2026 | 10,80 | 11,10 | 10,80 | 11,05 | 2,89% | 1.171.502,00 |
| 05.02.2026 | 10,98 | 10,98 | 10,67 | 10,74 | -2,36% | 1.460.976,00 |
| 04.02.2026 | 11,11 | 11,24 | 10,79 | 11,00 | -0,18% | 1.703.594,00 |
| 03.02.2026 | 10,96 | 11,11 | 10,80 | 11,02 | 2,13% | 1.387.432,00 |
| 02.02.2026 | 10,50 | 10,95 | 9,67 | 10,79 | 1,70% | 1.086.583,00 |
| 30.01.2026 | 10,73 | 10,81 | 10,54 | 10,61 | -1,94% | 1.264.637,00 |
| 29.01.2026 | 10,75 | 10,87 | 10,58 | 10,82 | 0,84% | 1.542.063,00 |
| 28.01.2026 | 10,95 | 10,98 | 10,67 | 10,73 | -1,29% | 979.528,00 |
| 27.01.2026 | 11,12 | 11,12 | 10,83 | 10,87 | -1,36% | 957.211,00 |
| 26.01.2026 | 11,25 | 11,25 | 11,00 | 11,02 | -1,25% | 1.079.038,00 |
| 22.01.2026 | 11,05 | 11,31 | 11,01 | 11,16 | 1,92% | 954.894,00 |
| 21.01.2026 | 10,72 | 10,97 | 10,72 | 10,95 | 3,11% | 913.876,00 |
| 20.01.2026 | 10,55 | 10,76 | 10,51 | 10,62 | -0,75% | 944.752,00 |
| 16.01.2026 | 10,70 | 10,82 | 10,62 | 10,70 | -0,83% | 904.579,00 |
| 15.01.2026 | 10,71 | 10,88 | 10,70 | 10,79 | 0,56% | 1.062.735,00 |
| 14.01.2026 | 10,64 | 10,77 | 10,53 | 10,73 | 1,04% | 1.036.489,00 |
| 13.01.2026 | 10,58 | 10,63 | 10,50 | 10,62 | 1,14% | 1.005.406,00 |
| 12.01.2026 | 10,56 | 10,58 | 10,45 | 10,50 | -0,76% | 973.678,00 |
| 09.01.2026 | 10,50 | 10,63 | 10,45 | 10,58 | 1,15% | 1.492.541,00 |
| 08.01.2026 | 10,13 | 10,53 | 10,07 | 10,46 | 2,95% | 1.246.667,00 |
| 07.01.2026 | 10,20 | 10,26 | 10,05 | 10,16 | -0,39% | 989.674,00 |
| 06.01.2026 | 9,85 | 10,36 | 9,85 | 10,20 | 2,93% | 1.554.154,00 |
| 05.01.2026 | 9,91 | 10,02 | 9,69 | 9,91 | 0,00% | 1.238.955,00 |
| 02.01.2026 | 9,80 | 9,93 | 9,67 | 9,91 | 1,85% | 1.594.321,00 |
| 31.12.2025 | 9,89 | 9,92 | 9,72 | 9,73 | -1,42% | 958.745,00 |
| 30.12.2025 | 9,95 | 10,00 | 9,86 | 9,87 | -0,90% | 811.240,00 |
| 29.12.2025 | 9,90 | 10,00 | 9,85 | 9,96 | 0,00% | 1.095.029,00 |
| 26.12.2025 | 9,82 | 10,01 | 9,79 | 9,96 | 1,43% | 1.135.114,00 |
| 24.12.2025 | 9,66 | 9,84 | 9,62 | 9,82 | 1,66% | 613.683,00 |
| 23.12.2025 | 9,49 | 9,79 | 9,49 | 9,66 | 0,00% | 1.115.262,00 |
| 22.12.2025 | 9,64 | 9,69 | 9,55 | 9,66 | 0,73% | 1.400.789,00 |
| 19.12.2025 | 9,58 | 9,61 | 9,45 | 9,59 | 0,52% | 2.126.127,00 |
| 18.12.2025 | 9,41 | 9,61 | 9,36 | 9,54 | 1,60% | 1.667.031,00 |
| 17.12.2025 | 9,26 | 9,53 | 9,21 | 9,39 | 1,73% | 1.959.064,00 |
| 16.12.2025 | 9,19 | 9,35 | 9,16 | 9,23 | -0,86% | 888.151,00 |
| 15.12.2025 | 9,17 | 9,37 | 9,12 | 9,31 | 1,64% | 1.569.692,00 |
| 12.12.2025 | 9,32 | 9,36 | 9,14 | 9,16 | -1,29% | 1.212.378,00 |
| 11.12.2025 | 9,04 | 9,30 | 9,04 | 9,28 | 2,65% | 1.749.472,00 |
| 10.12.2025 | 8,74 | 9,13 | 8,70 | 9,04 | 3,31% | 2.217.225,00 |
| 09.12.2025 | 8,54 | 8,75 | 8,51 | 8,75 | 2,34% | 1.287.048,00 |
| 08.12.2025 | 8,80 | 8,80 | 8,35 | 8,55 | -2,17% | 1.449.704,00 |
| 05.12.2025 | 8,54 | 8,76 | 8,50 | 8,74 | 2,46% | 2.454.093,00 |
| 04.12.2025 | 8,98 | 9,08 | 8,47 | 8,53 | -5,85% | 4.931.889,00 |
| 03.12.2025 | 9,08 | 9,23 | 9,00 | 9,06 | 0,22% | 1.598.160,00 |
| 02.12.2025 | 9,32 | 9,34 | 9,03 | 9,04 | -2,06% | 1.564.435,00 |
| 01.12.2025 | 9,15 | 9,34 | 9,11 | 9,23 | 0,33% | 1.243.100,00 |
| 28.11.2025 | 9,12 | 9,26 | 9,05 | 9,20 | 0,77% | 641.092,00 |
| 26.11.2025 | 8,82 | 9,21 | 8,80 | 9,13 | 2,47% | 1.546.656,00 |
| 25.11.2025 | 8,62 | 8,98 | 8,58 | 8,91 | 4,09% | 1.361.384,00 |
| 24.11.2025 | 8,42 | 8,65 | 8,38 | 8,56 | 5,16% | 1.573.431,00 |
| 20.11.2025 | 8,46 | 8,56 | 8,12 | 8,14 | -2,86% | 953.027,00 |
| 19.11.2025 | 8,41 | 8,49 | 8,29 | 8,38 | 0,72% | 875.179,00 |
| 18.11.2025 | 8,24 | 8,37 | 8,18 | 8,32 | 0,12% | 1.010.910,00 |
| 17.11.2025 | 8,56 | 8,67 | 8,26 | 8,31 | -3,26% | 970.079,00 |
| 13.11.2025 | 8,70 | 8,87 | 8,48 | 8,59 | -1,38% | 1.058.402,00 |
| 12.11.2025 | 8,76 | 8,91 | 8,69 | 8,71 | -0,46% | 960.962,00 |
| 11.11.2025 | 8,55 | 8,76 | 8,49 | 8,75 | 1,98% | 1.019.610,00 |
| 10.11.2025 | 8,46 | 8,73 | 8,39 | 8,58 | 1,66% | 1.077.434,00 |
| 07.11.2025 | 8,32 | 8,63 | 8,32 | 8,44 | 1,08% | 1.345.303,00 |
| 06.11.2025 | 8,44 | 8,47 | 8,26 | 8,35 | -1,30% | 1.129.877,00 |
| 05.11.2025 | 7,85 | 8,50 | 7,85 | 8,46 | 7,91% | 1.731.913,00 |
| 04.11.2025 | 7,51 | 7,93 | 7,41 | 7,84 | -5,20% | 1.820.400,00 |
| 03.11.2025 | 8,22 | 8,29 | 8,05 | 8,27 | 0,98% | 1.257.445,00 |