Element Solutions Inc.
[WKN: A2PDWL | ISIN: US28618M1062]
Aktienkurse
25,910$ 3,68%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid: Ask:

Aktienkurse zur Element Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.04.2025 20,48 20,78 19,87 20,04 -0,79% 1.714.043,00
25.04.2025 20,27 20,60 20,07 20,20 -1,61% 2.259.562,00
24.04.2025 19,84 20,67 19,68 20,53 6,82% 4.803.465,00
23.04.2025 19,67 20,29 19,12 19,22 1,85% 4.907.557,00
22.04.2025 18,18 18,92 18,04 18,87 4,83% 11.035.859,00
21.04.2025 18,88 18,88 17,77 18,00 -4,91% 4.998.287,00
17.04.2025 18,77 19,21 18,69 18,93 1,77% 2.563.352,00
16.04.2025 18,59 18,88 18,40 18,60 -0,80% 3.349.799,00
15.04.2025 18,91 19,16 18,43 18,75 -0,64% 2.760.950,00
14.04.2025 18,92 19,34 18,56 18,87 3,40% 3.519.740,00
11.04.2025 18,03 18,37 17,23 18,25 1,33% 2.966.131,00
10.04.2025 18,85 18,85 17,64 18,01 -7,02% 3.297.672,00
09.04.2025 17,35 19,57 16,77 19,37 10,69% 7.572.889,00
08.04.2025 18,95 19,17 17,00 17,50 -4,84% 5.784.843,00
07.04.2025 17,62 18,94 16,80 18,39 0,49% 6.027.861,00
04.04.2025 19,41 19,48 17,72 18,30 -9,09% 4.671.370,00
03.04.2025 21,95 21,95 20,07 20,13 -11,28% 3.988.491,00
02.04.2025 22,29 22,87 22,24 22,69 0,53% 1.926.372,00
01.04.2025 22,43 22,74 22,13 22,57 -0,18% 3.589.852,00