25,320$
-0,35%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 25,26 | 25,71 | 25,19 | 25,32 | -0,35% | 1.551.375,00 |
| 28.01.2025 | 25,49 | 25,57 | 25,28 | 25,41 | -0,51% | 1.232.293,00 |
| 27.01.2025 | 25,70 | 25,84 | 24,92 | 25,54 | -2,07% | 1.356.954,00 |
| 24.01.2025 | 26,07 | 26,35 | 26,02 | 26,08 | -0,42% | 1.023.595,00 |
| 23.01.2025 | 26,10 | 26,28 | 25,88 | 26,19 | 0,19% | 1.091.541,00 |
| 22.01.2025 | 26,30 | 26,59 | 26,12 | 26,14 | -0,61% | 1.202.574,00 |
| 21.01.2025 | 26,10 | 26,41 | 26,09 | 26,30 | 1,35% | 1.065.912,00 |
| 17.01.2025 | 26,00 | 26,15 | 25,94 | 25,95 | 0,78% | 788.038,00 |
| 16.01.2025 | 25,52 | 25,80 | 25,48 | 25,75 | 0,94% | 835.303,00 |
| 15.01.2025 | 25,34 | 25,71 | 25,28 | 25,51 | 2,53% | 1.184.698,00 |
| 14.01.2025 | 24,66 | 24,95 | 24,54 | 24,88 | -0,48% | 2.586.911,00 |
| 13.01.2025 | 25,16 | 25,16 | 24,84 | 25,00 | -1,50% | 1.518.390,00 |
| 10.01.2025 | 25,03 | 25,56 | 24,88 | 25,38 | -0,39% | 1.330.618,00 |
| 08.01.2025 | 25,62 | 25,70 | 25,16 | 25,48 | -1,20% | 1.993.396,00 |
| 07.01.2025 | 25,62 | 25,90 | 25,46 | 25,79 | 1,14% | 1.441.917,00 |
| 06.01.2025 | 25,37 | 25,71 | 25,37 | 25,50 | 0,71% | 1.484.949,00 |
| 03.01.2025 | 25,24 | 25,43 | 25,10 | 25,32 | 0,60% | 1.354.965,00 |
| 02.01.2025 | 25,44 | 25,70 | 25,16 | 25,17 | -1,02% | 1.089.101,00 |
| 31.12.2024 | 25,55 | 25,63 | 25,24 | 25,43 | -0,31% | 789.974,00 |
| 30.12.2024 | 25,20 | 25,61 | 25,07 | 25,51 | -0,35% | 797.343,00 |
| 27.12.2024 | 25,69 | 25,95 | 25,40 | 25,60 | -0,93% | 772.092,00 |
| 26.12.2024 | 25,53 | 25,92 | 25,53 | 25,84 | 0,39% | 679.125,00 |
| 24.12.2024 | 25,65 | 25,85 | 25,46 | 25,74 | 0,78% | 524.706,00 |
| 23.12.2024 | 25,19 | 25,66 | 25,15 | 25,54 | 0,99% | 1.280.608,00 |
| 20.12.2024 | 25,12 | 25,63 | 25,07 | 25,29 | -0,12% | 1.927.288,00 |
| 19.12.2024 | 25,75 | 25,89 | 25,19 | 25,32 | -1,40% | 1.803.663,00 |
| 18.12.2024 | 26,81 | 27,01 | 25,66 | 25,68 | -3,86% | 1.162.770,00 |
| 17.12.2024 | 26,75 | 26,88 | 26,40 | 26,71 | -0,45% | 1.276.668,00 |
| 16.12.2024 | 27,19 | 27,40 | 26,67 | 26,83 | -1,69% | 1.274.739,00 |
| 13.12.2024 | 27,73 | 27,88 | 27,19 | 27,29 | -1,91% | 880.353,00 |
| 12.12.2024 | 27,44 | 28,03 | 27,39 | 27,82 | 1,16% | 2.061.740,00 |
| 11.12.2024 | 27,42 | 27,70 | 27,30 | 27,50 | 0,47% | 854.964,00 |
| 10.12.2024 | 27,63 | 27,64 | 27,31 | 27,37 | -1,44% | 901.658,00 |
| 09.12.2024 | 28,10 | 28,27 | 27,74 | 27,77 | -0,18% | 722.018,00 |
| 06.12.2024 | 27,76 | 27,90 | 27,52 | 27,82 | 0,61% | 782.904,00 |
| 05.12.2024 | 27,57 | 27,85 | 27,51 | 27,65 | -0,58% | 999.694,00 |
| 04.12.2024 | 27,88 | 27,97 | 27,74 | 27,81 | -0,22% | 1.189.131,00 |
| 03.12.2024 | 28,57 | 28,57 | 27,84 | 27,87 | -2,11% | 994.805,00 |
| 02.12.2024 | 28,52 | 28,62 | 28,31 | 28,47 | -0,73% | 819.333,00 |
| 29.11.2024 | 28,61 | 28,78 | 28,52 | 28,68 | 0,74% | 800.822,00 |
| 27.11.2024 | 28,63 | 28,90 | 28,22 | 28,47 | -0,63% | 1.245.026,00 |
| 26.11.2024 | 29,30 | 29,44 | 28,63 | 28,65 | -2,32% | 1.483.065,00 |
| 25.11.2024 | 29,35 | 29,78 | 29,21 | 29,33 | 1,00% | 2.453.327,00 |
| 22.11.2024 | 28,49 | 29,07 | 28,49 | 29,04 | 4,80% | 957.491,00 |
| 20.11.2024 | 27,90 | 27,90 | 27,39 | 27,71 | 0,00% | 1.895.145,00 |
| 19.11.2024 | 27,75 | 27,89 | 27,41 | 27,71 | -1,14% | 2.354.309,00 |
| 18.11.2024 | 28,00 | 28,42 | 27,97 | 28,03 | -0,14% | 776.024,00 |
| 15.11.2024 | 28,24 | 28,37 | 28,03 | 28,07 | -0,60% | 910.159,00 |
| 14.11.2024 | 28,56 | 28,68 | 28,15 | 28,24 | -0,95% | 952.494,00 |
| 13.11.2024 | 28,47 | 28,77 | 28,31 | 28,51 | 0,42% | 948.159,00 |
| 12.11.2024 | 28,63 | 28,63 | 28,12 | 28,39 | -1,22% | 1.056.694,00 |
| 11.11.2024 | 28,65 | 28,83 | 28,47 | 28,74 | 0,60% | 827.847,00 |
| 08.11.2024 | 28,58 | 28,88 | 28,32 | 28,57 | -0,90% | 1.015.678,00 |
| 07.11.2024 | 29,06 | 29,16 | 28,79 | 28,83 | -0,24% | 1.067.317,00 |
| 06.11.2024 | 28,66 | 29,04 | 28,22 | 28,90 | 3,77% | 1.270.790,00 |
| 05.11.2024 | 27,25 | 27,86 | 27,25 | 27,85 | 1,61% | 785.765,00 |
| 04.11.2024 | 27,21 | 27,57 | 27,20 | 27,41 | 0,77% | 1.092.582,00 |
| 01.11.2024 | 27,11 | 27,61 | 27,08 | 27,20 | 0,37% | 1.329.846,00 |
| 31.10.2024 | 27,50 | 27,55 | 27,09 | 27,10 | -1,85% | 1.155.666,00 |
| 30.10.2024 | 27,96 | 28,08 | 27,58 | 27,61 | -0,29% | 1.420.950,00 |
| 29.10.2024 | 27,32 | 28,14 | 26,57 | 27,69 | 3,82% | 2.215.798,00 |
| 28.10.2024 | 27,15 | 27,15 | 26,59 | 26,67 | -1,11% | 2.088.436,00 |
| 25.10.2024 | 27,30 | 27,49 | 26,80 | 26,97 | -0,04% | 2.202.463,00 |
| 24.10.2024 | 27,10 | 27,42 | 26,52 | 26,98 | 0,26% | 3.751.154,00 |
| 23.10.2024 | 24,52 | 27,93 | 24,52 | 26,91 | 9,21% | 7.572.743,00 |
| 22.10.2024 | 24,76 | 24,89 | 24,56 | 24,64 | -0,73% | 1.373.770,00 |
| 21.10.2024 | 25,15 | 25,19 | 24,74 | 24,82 | -1,66% | 952.728,00 |
| 18.10.2024 | 25,58 | 25,58 | 25,15 | 25,24 | -1,10% | 648.619,00 |
| 17.10.2024 | 25,92 | 25,92 | 25,47 | 25,52 | 0,12% | 782.182,00 |
| 16.10.2024 | 25,87 | 26,10 | 25,49 | 25,49 | -0,70% | 1.109.153,00 |
| 15.10.2024 | 26,06 | 26,27 | 25,48 | 25,67 | -1,95% | 1.331.051,00 |
| 14.10.2024 | 26,18 | 26,46 | 25,99 | 26,18 | 0,77% | 1.043.984,00 |
| 11.10.2024 | 25,61 | 26,02 | 25,61 | 25,98 | 1,41% | 527.629,00 |
| 10.10.2024 | 25,54 | 25,81 | 25,45 | 25,62 | -0,66% | 789.263,00 |
| 09.10.2024 | 25,75 | 25,91 | 25,45 | 25,79 | 0,43% | 959.498,00 |
| 08.10.2024 | 25,47 | 25,83 | 25,10 | 25,68 | 0,27% | 1.097.578,00 |
| 07.10.2024 | 26,10 | 26,37 | 25,53 | 25,61 | -3,10% | 2.265.355,00 |
| 04.10.2024 | 26,75 | 26,75 | 26,30 | 26,43 | 0,61% | 755.352,00 |
| 03.10.2024 | 26,50 | 26,62 | 26,26 | 26,27 | -1,68% | 1.125.435,00 |
| 02.10.2024 | 26,68 | 26,99 | 26,51 | 26,72 | -0,19% | 958.877,00 |
| 01.10.2024 | 27,09 | 27,09 | 26,42 | 26,77 | -1,44% | 1.740.967,00 |
| 30.09.2024 | 27,04 | 27,19 | 26,74 | 27,16 | 0,56% | 1.118.616,00 |
| 27.09.2024 | 27,16 | 27,33 | 26,81 | 27,01 | -0,04% | 849.858,00 |
| 26.09.2024 | 26,09 | 27,15 | 26,08 | 27,02 | 3,96% | 1.368.074,00 |
| 25.09.2024 | 26,15 | 26,30 | 25,96 | 25,99 | -0,54% | 696.467,00 |
| 24.09.2024 | 25,94 | 26,32 | 25,90 | 26,13 | 1,63% | 958.564,00 |
| 23.09.2024 | 25,78 | 25,90 | 25,52 | 25,71 | 0,39% | 1.178.455,00 |
| 20.09.2024 | 25,69 | 25,75 | 25,26 | 25,61 | -0,85% | 1.319.130,00 |
| 19.09.2024 | 25,86 | 26,05 | 25,62 | 25,83 | 2,34% | 1.204.000,00 |
| 18.09.2024 | 25,84 | 25,84 | 25,06 | 25,24 | -1,75% | 1.637.596,00 |
| 17.09.2024 | 26,07 | 26,29 | 25,49 | 25,69 | -0,77% | 1.419.273,00 |
| 16.09.2024 | 25,68 | 25,97 | 25,54 | 25,89 | 1,05% | 1.342.118,00 |
| 13.09.2024 | 25,54 | 25,71 | 25,47 | 25,62 | 1,26% | 648.375,00 |
| 12.09.2024 | 25,26 | 25,50 | 25,13 | 25,30 | 0,08% | 1.200.358,00 |
| 11.09.2024 | 25,00 | 25,33 | 24,51 | 25,28 | 1,53% | 1.023.173,00 |
| 10.09.2024 | 24,98 | 25,04 | 24,60 | 24,90 | -0,28% | 855.928,00 |
| 09.09.2024 | 25,02 | 25,27 | 24,84 | 24,97 | -0,04% | 1.044.421,00 |
| 06.09.2024 | 25,77 | 25,92 | 24,84 | 24,98 | -3,44% | 1.339.340,00 |
| 05.09.2024 | 25,53 | 25,94 | 25,52 | 25,87 | 1,29% | 1.010.076,00 |
| 04.09.2024 | 25,57 | 25,92 | 25,53 | 25,54 | -0,55% | 936.836,00 |