26,510$
-1,78%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 27,01 | 27,02 | 26,24 | 26,51 | -1,78% | 6.239.542,00 |
| 18.09.2025 | 26,40 | 27,05 | 26,34 | 26,99 | 2,43% | 2.670.252,00 |
| 17.09.2025 | 26,67 | 27,02 | 26,13 | 26,35 | -0,60% | 1.804.726,00 |
| 16.09.2025 | 26,83 | 26,95 | 26,26 | 26,51 | -0,97% | 1.872.045,00 |
| 15.09.2025 | 26,33 | 27,00 | 26,32 | 26,77 | 1,71% | 1.848.385,00 |
| 12.09.2025 | 26,11 | 26,46 | 26,11 | 26,32 | -0,15% | 1.009.886,00 |
| 11.09.2025 | 25,97 | 26,45 | 25,78 | 26,36 | 2,09% | 1.292.059,00 |
| 10.09.2025 | 25,79 | 25,98 | 25,73 | 25,82 | 0,31% | 1.633.436,00 |
| 09.09.2025 | 26,16 | 26,23 | 25,74 | 25,74 | -2,02% | 1.093.442,00 |
| 08.09.2025 | 26,27 | 26,30 | 25,94 | 26,27 | 0,23% | 2.163.990,00 |
| 05.09.2025 | 25,82 | 26,22 | 25,79 | 26,21 | 1,98% | 2.597.127,00 |
| 04.09.2025 | 25,22 | 25,72 | 24,44 | 25,70 | 2,27% | 4.540.888,00 |
| 03.09.2025 | 25,40 | 25,54 | 24,98 | 25,13 | -1,22% | 1.615.270,00 |
| 02.09.2025 | 25,25 | 25,51 | 24,97 | 25,44 | -1,09% | 1.262.779,00 |
| 29.08.2025 | 25,93 | 25,99 | 25,61 | 25,72 | -0,73% | 1.631.443,00 |
| 28.08.2025 | 25,75 | 25,98 | 25,57 | 25,91 | 0,62% | 1.881.188,00 |
| 27.08.2025 | 25,48 | 25,95 | 25,48 | 25,75 | 0,31% | 1.111.839,00 |
| 26.08.2025 | 25,53 | 25,90 | 25,53 | 25,67 | 0,00% | 1.330.108,00 |
| 25.08.2025 | 25,75 | 25,88 | 25,60 | 25,67 | -0,93% | 932.926,00 |
| 22.08.2025 | 24,98 | 26,21 | 24,98 | 25,91 | 3,68% | 1.399.706,00 |
| 21.08.2025 | 24,89 | 25,07 | 24,80 | 24,99 | -0,24% | 1.099.192,00 |
| 20.08.2025 | 24,96 | 25,11 | 24,69 | 25,05 | 0,32% | 1.256.687,00 |
| 19.08.2025 | 25,02 | 25,32 | 24,90 | 24,97 | -0,16% | 1.810.213,00 |
| 18.08.2025 | 24,80 | 25,26 | 24,75 | 25,01 | 0,28% | 2.264.839,00 |
| 15.08.2025 | 25,45 | 25,45 | 24,81 | 24,94 | -1,11% | 1.789.318,00 |
| 14.08.2025 | 25,20 | 25,35 | 24,95 | 25,22 | -1,10% | 1.470.453,00 |
| 13.08.2025 | 24,86 | 25,51 | 24,85 | 25,50 | 2,91% | 967.355,00 |
| 12.08.2025 | 24,02 | 24,80 | 23,95 | 24,78 | 4,21% | 868.814,00 |
| 11.08.2025 | 23,94 | 24,19 | 23,73 | 23,78 | -0,50% | 1.524.554,00 |
| 08.08.2025 | 23,89 | 23,97 | 23,60 | 23,90 | 0,97% | 1.372.876,00 |
| 07.08.2025 | 23,52 | 23,99 | 23,48 | 23,67 | 2,16% | 1.529.334,00 |
| 06.08.2025 | 23,57 | 23,67 | 23,00 | 23,17 | -1,70% | 1.593.310,00 |
| 05.08.2025 | 23,56 | 23,67 | 23,22 | 23,57 | 0,99% | 1.370.997,00 |
| 04.08.2025 | 23,38 | 23,51 | 22,95 | 23,34 | 0,73% | 1.436.496,00 |
| 01.08.2025 | 23,28 | 23,67 | 22,73 | 23,17 | -1,82% | 3.552.475,00 |
| 31.07.2025 | 22,88 | 24,15 | 22,63 | 23,60 | 1,94% | 3.254.489,00 |
| 30.07.2025 | 23,61 | 23,78 | 23,09 | 23,15 | -2,40% | 2.209.624,00 |
| 29.07.2025 | 23,74 | 23,85 | 23,51 | 23,72 | -0,21% | 3.555.355,00 |
| 28.07.2025 | 23,79 | 23,80 | 23,54 | 23,77 | -0,21% | 1.524.279,00 |
| 25.07.2025 | 23,70 | 23,89 | 23,51 | 23,82 | 0,55% | 1.373.890,00 |
| 24.07.2025 | 23,89 | 24,02 | 23,39 | 23,69 | -2,15% | 2.996.255,00 |
| 23.07.2025 | 24,79 | 24,81 | 24,09 | 24,21 | -1,30% | 3.526.196,00 |
| 22.07.2025 | 24,64 | 24,68 | 24,29 | 24,53 | 0,25% | 1.840.339,00 |
| 21.07.2025 | 24,88 | 24,99 | 24,43 | 24,47 | -1,01% | 1.713.670,00 |
| 18.07.2025 | 24,83 | 24,83 | 24,48 | 24,72 | 0,12% | 1.834.031,00 |
| 17.07.2025 | 24,13 | 24,78 | 24,06 | 24,69 | 1,90% | 1.729.001,00 |
| 16.07.2025 | 24,22 | 24,46 | 23,72 | 24,23 | 0,12% | 1.631.351,00 |
| 15.07.2025 | 24,63 | 24,76 | 24,17 | 24,20 | -1,10% | 1.483.968,00 |
| 14.07.2025 | 24,55 | 24,85 | 24,30 | 24,47 | -0,85% | 1.432.752,00 |
| 11.07.2025 | 24,65 | 24,84 | 24,46 | 24,68 | -1,67% | 2.253.894,00 |
| 10.07.2025 | 25,04 | 25,35 | 24,82 | 25,10 | 1,37% | 2.001.652,00 |
| 09.07.2025 | 24,66 | 24,79 | 24,31 | 24,76 | 1,52% | 1.866.921,00 |
| 08.07.2025 | 24,74 | 24,81 | 24,30 | 24,39 | -1,09% | 2.863.913,00 |
| 07.07.2025 | 24,55 | 25,05 | 24,15 | 24,66 | 2,75% | 6.496.505,00 |
| 03.07.2025 | 24,42 | 24,49 | 23,86 | 24,00 | -0,21% | 1.335.804,00 |
| 02.07.2025 | 23,11 | 24,07 | 23,11 | 24,05 | 3,98% | 3.038.033,00 |
| 01.07.2025 | 22,70 | 23,52 | 22,44 | 23,13 | 2,12% | 2.135.348,00 |
| 30.06.2025 | 22,89 | 22,97 | 22,52 | 22,65 | -0,61% | 2.440.848,00 |
| 27.06.2025 | 23,19 | 23,22 | 22,78 | 22,79 | -0,74% | 4.522.466,00 |
| 26.06.2025 | 22,85 | 23,12 | 22,83 | 22,96 | 1,41% | 2.367.645,00 |
| 25.06.2025 | 22,33 | 22,70 | 22,29 | 22,64 | 1,52% | 2.828.434,00 |
| 24.06.2025 | 22,09 | 22,66 | 22,08 | 22,30 | 1,55% | 2.171.894,00 |
| 23.06.2025 | 21,28 | 22,04 | 21,28 | 21,96 | 2,23% | 2.753.034,00 |
| 20.06.2025 | 21,36 | 21,66 | 21,32 | 21,48 | 0,51% | 4.311.878,00 |
| 18.06.2025 | 21,48 | 21,80 | 21,33 | 21,37 | -0,28% | 2.227.862,00 |
| 17.06.2025 | 21,30 | 21,57 | 21,30 | 21,43 | -0,65% | 2.034.060,00 |
| 16.06.2025 | 21,44 | 21,65 | 21,15 | 21,57 | 2,67% | 2.019.193,00 |
| 13.06.2025 | 21,30 | 21,48 | 20,95 | 21,01 | -2,91% | 1.508.832,00 |
| 12.06.2025 | 21,38 | 21,67 | 21,28 | 21,64 | -0,46% | 1.244.046,00 |
| 11.06.2025 | 22,06 | 22,19 | 21,65 | 21,74 | -1,41% | 1.838.628,00 |
| 10.06.2025 | 22,13 | 22,29 | 21,90 | 22,05 | 0,41% | 1.232.746,00 |
| 09.06.2025 | 21,83 | 22,27 | 21,76 | 21,96 | 1,34% | 2.307.123,00 |
| 06.06.2025 | 21,58 | 21,72 | 21,44 | 21,67 | 1,93% | 1.560.450,00 |
| 05.06.2025 | 21,67 | 21,72 | 21,14 | 21,26 | -1,48% | 1.265.345,00 |
| 04.06.2025 | 21,40 | 21,73 | 21,36 | 21,58 | 0,79% | 1.408.404,00 |
| 03.06.2025 | 21,18 | 21,59 | 21,01 | 21,41 | 1,18% | 1.336.124,00 |
| 02.06.2025 | 21,25 | 21,27 | 20,80 | 21,16 | -1,03% | 1.505.774,00 |
| 30.05.2025 | 21,78 | 21,78 | 21,16 | 21,38 | -2,11% | 1.426.852,00 |
| 29.05.2025 | 21,77 | 21,91 | 21,56 | 21,84 | 1,77% | 1.501.075,00 |
| 28.05.2025 | 22,00 | 22,05 | 21,41 | 21,46 | -2,85% | 1.121.959,00 |
| 27.05.2025 | 21,76 | 22,13 | 21,64 | 22,09 | 3,22% | 1.156.101,00 |
| 23.05.2025 | 21,01 | 21,55 | 20,99 | 21,40 | -0,88% | 974.086,00 |
| 22.05.2025 | 21,31 | 21,75 | 21,20 | 21,59 | 1,03% | 1.341.088,00 |
| 21.05.2025 | 21,92 | 22,01 | 21,30 | 21,37 | -3,65% | 2.479.397,00 |
| 20.05.2025 | 22,48 | 22,48 | 22,03 | 22,18 | -1,16% | 1.420.384,00 |
| 19.05.2025 | 22,01 | 22,47 | 21,77 | 22,44 | 0,45% | 1.626.183,00 |
| 16.05.2025 | 21,87 | 22,38 | 21,72 | 22,34 | 0,99% | 1.157.694,00 |
| 15.05.2025 | 22,03 | 22,18 | 21,81 | 22,12 | -0,76% | 1.032.426,00 |
| 14.05.2025 | 22,78 | 22,78 | 22,18 | 22,29 | -2,19% | 1.615.498,00 |
| 13.05.2025 | 22,77 | 23,13 | 22,70 | 22,79 | -0,22% | 1.807.022,00 |
| 12.05.2025 | 22,33 | 22,95 | 22,25 | 22,84 | 7,84% | 2.735.584,00 |
| 09.05.2025 | 21,33 | 21,44 | 20,97 | 21,18 | -0,70% | 1.457.107,00 |
| 08.05.2025 | 21,13 | 21,47 | 20,94 | 21,33 | 1,91% | 1.609.443,00 |
| 07.05.2025 | 20,77 | 21,01 | 20,61 | 20,93 | 1,01% | 2.753.290,00 |
| 06.05.2025 | 20,71 | 20,89 | 20,50 | 20,72 | -0,81% | 1.887.964,00 |
| 05.05.2025 | 20,89 | 21,01 | 20,69 | 20,89 | -0,85% | 2.073.817,00 |
| 02.05.2025 | 21,25 | 21,43 | 20,88 | 21,07 | 2,08% | 1.517.670,00 |
| 01.05.2025 | 20,53 | 20,93 | 20,43 | 20,64 | 1,13% | 2.229.050,00 |
| 30.04.2025 | 20,02 | 20,50 | 19,74 | 20,41 | 0,84% | 2.315.180,00 |
| 29.04.2025 | 20,08 | 20,44 | 19,96 | 20,24 | 1,00% | 2.179.234,00 |