27,600$
-0,50%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 27,69 | 27,87 | 27,39 | 27,60 | -0,50% | 1.861.343,00 |
| 10.11.2025 | 27,97 | 27,97 | 27,10 | 27,74 | 0,29% | 1.783.950,00 |
| 07.11.2025 | 26,64 | 27,70 | 26,42 | 27,66 | 3,32% | 2.271.901,00 |
| 06.11.2025 | 27,19 | 27,52 | 26,60 | 26,77 | -0,89% | 2.452.760,00 |
| 05.11.2025 | 27,14 | 27,29 | 26,68 | 27,01 | -0,07% | 2.772.846,00 |
| 04.11.2025 | 26,40 | 27,50 | 26,35 | 27,03 | -0,33% | 3.220.610,00 |
| 03.11.2025 | 26,75 | 27,17 | 26,27 | 27,12 | 1,50% | 2.960.423,00 |
| 31.10.2025 | 26,08 | 26,81 | 25,73 | 26,72 | 2,77% | 2.676.174,00 |
| 30.10.2025 | 26,15 | 26,84 | 25,91 | 26,00 | -1,63% | 3.124.279,00 |
| 29.10.2025 | 26,50 | 26,75 | 25,79 | 26,43 | 0,80% | 4.229.533,00 |
| 28.10.2025 | 26,60 | 26,70 | 26,10 | 26,22 | -0,94% | 2.383.754,00 |
| 27.10.2025 | 26,39 | 26,73 | 26,28 | 26,47 | 1,11% | 1.602.662,00 |
| 24.10.2025 | 26,29 | 26,35 | 26,06 | 26,18 | 0,81% | 1.618.873,00 |
| 23.10.2025 | 25,51 | 26,03 | 25,51 | 25,97 | 2,32% | 1.960.899,00 |
| 22.10.2025 | 26,08 | 26,08 | 25,27 | 25,38 | -2,72% | 2.019.607,00 |
| 21.10.2025 | 25,93 | 26,43 | 25,82 | 26,09 | 0,27% | 2.452.389,00 |
| 20.10.2025 | 25,71 | 26,17 | 25,71 | 26,02 | 1,68% | 1.698.070,00 |
| 17.10.2025 | 25,27 | 25,80 | 25,07 | 25,59 | 0,83% | 1.713.504,00 |
| 16.10.2025 | 25,90 | 25,90 | 25,21 | 25,38 | -0,98% | 1.901.266,00 |
| 15.10.2025 | 25,43 | 25,68 | 25,05 | 25,63 | 1,50% | 2.284.013,00 |
| 14.10.2025 | 24,70 | 25,47 | 24,70 | 25,25 | 0,64% | 1.609.522,00 |
| 13.10.2025 | 24,22 | 25,26 | 24,22 | 25,09 | 4,80% | 1.946.850,00 |
| 10.10.2025 | 25,77 | 26,04 | 23,92 | 23,94 | -7,25% | 3.023.419,00 |
| 09.10.2025 | 26,20 | 26,52 | 25,80 | 25,81 | -2,05% | 1.563.867,00 |
| 08.10.2025 | 26,45 | 26,72 | 26,30 | 26,35 | -0,38% | 1.758.817,00 |
| 07.10.2025 | 27,19 | 27,43 | 26,19 | 26,45 | -2,58% | 1.966.118,00 |
| 06.10.2025 | 27,15 | 27,30 | 26,85 | 27,15 | 2,45% | 1.788.895,00 |
| 02.10.2025 | 25,67 | 26,56 | 25,62 | 26,50 | 3,43% | 2.376.541,00 |
| 01.10.2025 | 24,94 | 25,73 | 24,94 | 25,62 | 1,79% | 1.978.120,00 |
| 30.09.2025 | 25,01 | 25,24 | 24,82 | 25,17 | 0,76% | 1.654.657,00 |
| 29.09.2025 | 25,08 | 25,15 | 24,86 | 24,98 | 0,04% | 1.537.365,00 |
| 26.09.2025 | 24,80 | 25,04 | 24,61 | 24,97 | 0,60% | 1.732.326,00 |
| 25.09.2025 | 25,15 | 25,21 | 24,75 | 24,82 | -2,05% | 1.483.613,00 |
| 24.09.2025 | 25,87 | 26,13 | 25,26 | 25,34 | -1,90% | 1.627.689,00 |
| 23.09.2025 | 26,47 | 26,71 | 25,81 | 25,83 | -2,23% | 1.855.863,00 |
| 22.09.2025 | 26,53 | 26,69 | 26,41 | 26,42 | -0,34% | 2.204.132,00 |
| 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 |