8,710$
0,81%
Echtzeit-Aktienkurs Ecovyst Inc.
Bid:
Ask:
Aktienkurse zur Ecovyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 8,62 | 8,83 | 8,54 | 8,71 | 0,81% | 2.288.328,00 |
| 15.07.2025 | 8,83 | 8,86 | 8,63 | 8,64 | -1,48% | 1.620.527,00 |
| 14.07.2025 | 8,70 | 8,77 | 8,61 | 8,77 | 1,04% | 939.524,00 |
| 11.07.2025 | 8,78 | 8,78 | 8,52 | 8,68 | -1,92% | 1.391.918,00 |
| 10.07.2025 | 8,66 | 8,90 | 8,60 | 8,85 | 1,96% | 1.483.311,00 |
| 09.07.2025 | 8,56 | 8,70 | 8,39 | 8,68 | 1,88% | 1.525.486,00 |
| 08.07.2025 | 8,75 | 8,79 | 8,51 | 8,52 | -1,62% | 1.499.115,00 |
| 07.07.2025 | 8,33 | 8,72 | 8,33 | 8,66 | 3,10% | 2.545.845,00 |
| 03.07.2025 | 8,31 | 8,45 | 8,20 | 8,40 | 1,20% | 853.685,00 |
| 02.07.2025 | 7,75 | 8,40 | 7,71 | 8,30 | 9,21% | 3.405.930,00 |
| 01.07.2025 | 7,60 | 7,76 | 7,39 | 7,60 | -7,65% | 7.820.356,00 |
| 30.06.2025 | 8,65 | 8,65 | 8,20 | 8,23 | -4,08% | 904.679,00 |
| 27.06.2025 | 8,51 | 8,64 | 8,46 | 8,58 | 1,54% | 1.992.636,00 |
| 26.06.2025 | 8,46 | 8,57 | 8,39 | 8,45 | 0,36% | 1.119.190,00 |
| 25.06.2025 | 8,28 | 8,57 | 8,22 | 8,42 | 2,31% | 1.767.076,00 |
| 24.06.2025 | 8,20 | 8,39 | 8,18 | 8,23 | 1,11% | 878.225,00 |
| 23.06.2025 | 7,98 | 8,15 | 7,98 | 8,14 | 1,75% | 971.388,00 |
| 20.06.2025 | 8,03 | 8,07 | 7,94 | 8,00 | 0,00% | 1.187.698,00 |
| 18.06.2025 | 7,93 | 8,20 | 7,93 | 8,00 | 0,25% | 1.070.341,00 |
| 17.06.2025 | 7,93 | 8,06 | 7,87 | 7,98 | 0,13% | 810.785,00 |
| 16.06.2025 | 7,95 | 8,07 | 7,94 | 7,97 | 1,27% | 859.204,00 |
| 13.06.2025 | 7,86 | 8,12 | 7,81 | 7,87 | -1,75% | 1.999.410,00 |
| 12.06.2025 | 8,16 | 8,24 | 7,97 | 8,01 | -2,79% | 1.259.939,00 |
| 11.06.2025 | 8,13 | 8,26 | 8,09 | 8,24 | 1,35% | 820.344,00 |
| 10.06.2025 | 8,08 | 8,27 | 8,02 | 8,13 | 1,37% | 988.065,00 |
| 09.06.2025 | 8,10 | 8,21 | 8,02 | 8,02 | 0,38% | 974.641,00 |
| 06.06.2025 | 8,15 | 8,26 | 7,87 | 7,99 | -0,37% | 1.476.882,00 |
| 05.06.2025 | 7,95 | 8,05 | 7,83 | 8,02 | 1,26% | 1.246.551,00 |
| 04.06.2025 | 7,61 | 7,96 | 7,58 | 7,92 | 4,21% | 1.980.870,00 |
| 03.06.2025 | 7,48 | 7,67 | 7,35 | 7,60 | 2,29% | 997.834,00 |
| 02.06.2025 | 7,47 | 7,58 | 7,38 | 7,43 | -0,27% | 1.000.801,00 |
| 30.05.2025 | 7,40 | 7,52 | 7,39 | 7,45 | -0,80% | 1.107.956,00 |
| 29.05.2025 | 7,69 | 7,69 | 7,49 | 7,51 | -1,57% | 997.039,00 |
| 28.05.2025 | 7,62 | 7,74 | 7,56 | 7,63 | -0,39% | 1.109.982,00 |
| 27.05.2025 | 7,42 | 7,74 | 7,41 | 7,66 | 4,93% | 1.268.098,00 |
| 23.05.2025 | 7,21 | 7,51 | 7,21 | 7,30 | -1,22% | 2.165.069,00 |
| 22.05.2025 | 7,03 | 7,46 | 7,03 | 7,39 | 4,82% | 2.277.740,00 |
| 21.05.2025 | 7,16 | 7,25 | 7,04 | 7,05 | -2,35% | 837.754,00 |
| 20.05.2025 | 7,23 | 7,26 | 7,16 | 7,22 | -0,28% | 776.428,00 |
| 19.05.2025 | 7,45 | 7,48 | 7,20 | 7,24 | -4,36% | 933.209,00 |
| 16.05.2025 | 7,52 | 7,59 | 7,43 | 7,57 | 0,53% | 811.351,00 |
| 15.05.2025 | 7,43 | 7,66 | 7,35 | 7,53 | 1,07% | 744.200,00 |
| 14.05.2025 | 7,49 | 7,59 | 7,35 | 7,45 | -0,53% | 1.346.815,00 |
| 13.05.2025 | 7,39 | 7,55 | 7,34 | 7,49 | 1,77% | 865.110,00 |
| 12.05.2025 | 7,56 | 7,64 | 7,35 | 7,36 | 2,08% | 955.362,00 |
| 09.05.2025 | 7,08 | 7,24 | 7,04 | 7,21 | 2,27% | 1.527.655,00 |
| 08.05.2025 | 6,91 | 7,21 | 6,89 | 7,05 | 2,32% | 1.496.706,00 |
| 07.05.2025 | 6,82 | 7,04 | 6,69 | 6,89 | 1,92% | 1.306.336,00 |
| 06.05.2025 | 6,56 | 6,82 | 6,54 | 6,76 | 1,96% | 2.261.372,00 |
| 05.05.2025 | 6,51 | 6,73 | 6,48 | 6,63 | 0,30% | 1.231.843,00 |
| 02.05.2025 | 6,30 | 6,61 | 6,30 | 6,61 | 6,79% | 2.306.260,00 |
| 01.05.2025 | 6,17 | 6,55 | 5,84 | 6,19 | 3,51% | 1.992.053,00 |
| 30.04.2025 | 5,74 | 6,05 | 5,68 | 5,98 | 1,87% | 1.422.118,00 |
| 29.04.2025 | 5,76 | 5,87 | 5,73 | 5,87 | 1,56% | 1.051.547,00 |
| 28.04.2025 | 5,83 | 5,95 | 5,73 | 5,78 | -1,37% | 762.160,00 |
| 25.04.2025 | 5,81 | 5,88 | 5,76 | 5,86 | -0,17% | 959.301,00 |
| 24.04.2025 | 5,74 | 5,95 | 5,71 | 5,87 | 2,09% | 727.207,00 |
| 23.04.2025 | 5,98 | 6,04 | 5,74 | 5,75 | -1,20% | 880.115,00 |
| 22.04.2025 | 5,90 | 5,94 | 5,72 | 5,82 | 0,34% | 787.359,00 |
| 21.04.2025 | 5,82 | 5,92 | 5,79 | 5,80 | -1,19% | 751.617,00 |
| 17.04.2025 | 5,83 | 5,98 | 5,83 | 5,87 | 0,86% | 624.427,00 |
| 16.04.2025 | 5,90 | 6,00 | 5,75 | 5,82 | -1,36% | 824.230,00 |
| 15.04.2025 | 5,85 | 5,97 | 5,85 | 5,90 | -0,17% | 853.560,00 |
| 14.04.2025 | 5,91 | 6,01 | 5,83 | 5,91 | 0,51% | 639.679,00 |
| 11.04.2025 | 5,64 | 5,93 | 5,62 | 5,88 | 3,16% | 685.920,00 |
| 10.04.2025 | 5,81 | 5,83 | 5,47 | 5,70 | -5,00% | 992.608,00 |
| 09.04.2025 | 5,30 | 6,10 | 5,24 | 6,00 | 12,57% | 1.154.046,00 |
| 08.04.2025 | 5,74 | 5,75 | 5,27 | 5,33 | -3,79% | 1.379.088,00 |
| 07.04.2025 | 5,42 | 5,89 | 5,30 | 5,54 | -0,54% | 2.699.156,00 |
| 04.04.2025 | 5,70 | 5,73 | 5,38 | 5,57 | -5,91% | 2.005.925,00 |
| 03.04.2025 | 6,19 | 6,19 | 5,90 | 5,92 | -8,36% | 1.250.878,00 |
| 02.04.2025 | 6,16 | 6,48 | 6,12 | 6,46 | 4,36% | 708.651,00 |
| 01.04.2025 | 6,16 | 6,26 | 6,06 | 6,19 | -0,16% | 622.485,00 |
| 31.03.2025 | 6,18 | 6,31 | 6,08 | 6,20 | -1,59% | 734.734,00 |
| 28.03.2025 | 6,53 | 6,55 | 6,27 | 6,30 | -3,67% | 807.066,00 |
| 27.03.2025 | 6,31 | 6,56 | 6,21 | 6,54 | 3,81% | 845.101,00 |
| 26.03.2025 | 6,37 | 6,41 | 6,27 | 6,30 | -1,10% | 1.074.642,00 |
| 25.03.2025 | 6,43 | 6,43 | 6,29 | 6,37 | -0,47% | 1.395.601,00 |
| 24.03.2025 | 6,55 | 6,55 | 6,34 | 6,40 | 0,00% | 782.431,00 |
| 21.03.2025 | 6,48 | 6,65 | 6,36 | 6,40 | -2,74% | 1.353.842,00 |
| 20.03.2025 | 6,82 | 6,86 | 6,58 | 6,58 | -5,05% | 697.706,00 |
| 19.03.2025 | 6,82 | 6,99 | 6,75 | 6,93 | 3,59% | 1.309.721,00 |
| 18.03.2025 | 6,68 | 6,75 | 6,63 | 6,69 | 0,00% | 622.811,00 |
| 17.03.2025 | 6,83 | 6,92 | 6,69 | 6,69 | -0,74% | 854.814,00 |
| 14.03.2025 | 6,64 | 6,81 | 6,59 | 6,74 | 2,43% | 784.163,00 |
| 13.03.2025 | 6,64 | 6,73 | 6,57 | 6,58 | -0,15% | 766.171,00 |
| 12.03.2025 | 6,77 | 6,81 | 6,53 | 6,59 | -1,93% | 1.105.952,00 |
| 11.03.2025 | 6,73 | 6,82 | 6,57 | 6,72 | 0,15% | 896.213,00 |
| 10.03.2025 | 6,94 | 7,09 | 6,67 | 6,71 | -4,01% | 904.027,00 |
| 07.03.2025 | 6,94 | 7,21 | 6,90 | 6,99 | 0,72% | 1.188.147,00 |
| 06.03.2025 | 6,77 | 7,01 | 6,75 | 6,94 | 2,06% | 1.003.619,00 |
| 05.03.2025 | 6,69 | 6,85 | 6,63 | 6,80 | 3,19% | 1.518.304,00 |
| 04.03.2025 | 6,39 | 6,73 | 6,21 | 6,59 | 1,85% | 2.359.404,00 |
| 03.03.2025 | 6,76 | 6,90 | 6,45 | 6,47 | -4,71% | 2.233.662,00 |
| 28.02.2025 | 6,92 | 6,99 | 6,73 | 6,79 | -2,02% | 1.844.345,00 |
| 27.02.2025 | 7,46 | 7,62 | 6,71 | 6,93 | -14,44% | 3.587.526,00 |
| 26.02.2025 | 8,17 | 8,34 | 8,01 | 8,10 | -1,34% | 1.268.923,00 |
| 25.02.2025 | 8,17 | 8,33 | 8,14 | 8,21 | 1,48% | 570.666,00 |
| 24.02.2025 | 8,13 | 8,26 | 8,08 | 8,09 | -0,12% | 518.415,00 |
| 21.02.2025 | 8,46 | 8,53 | 8,08 | 8,10 | -2,53% | 618.998,00 |