36,210$
0,56%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 36,42 | 36,79 | 35,99 | 36,21 | 0,56% | 4.694.006,00 |
| 04.09.2026 | 35,14 | 36,13 | 35,06 | 36,01 | 2,94% | 4.272.514,00 |
| 03.09.2026 | 34,12 | 35,03 | 33,49 | 34,98 | 1,60% | 4.587.065,00 |
| 02.09.2026 | 35,26 | 35,43 | 34,03 | 34,43 | 0,20% | 4.671.197,00 |
| 01.09.2026 | 34,91 | 35,16 | 33,83 | 34,36 | -3,32% | 7.651.458,00 |
| 31.08.2026 | 35,07 | 35,64 | 34,31 | 35,54 | 1,75% | 6.448.259,00 |
| 28.08.2026 | 37,29 | 37,50 | 33,70 | 34,93 | -4,35% | 20.712.368,00 |
| 27.08.2026 | 36,54 | 36,96 | 36,08 | 36,52 | 1,39% | 2.538.201,00 |
| 26.08.2026 | 35,65 | 36,34 | 35,54 | 36,02 | 1,46% | 2.125.768,00 |
| 25.08.2026 | 35,52 | 35,54 | 34,90 | 35,50 | 1,49% | 2.032.741,00 |
| 24.08.2026 | 35,02 | 35,43 | 34,62 | 34,98 | -0,93% | 3.698.608,00 |
| 21.08.2026 | 35,94 | 36,34 | 35,24 | 35,31 | -0,65% | 3.036.493,00 |
| 20.08.2026 | 36,00 | 36,28 | 35,21 | 35,54 | -1,77% | 3.791.370,00 |
| 19.08.2026 | 37,83 | 37,87 | 36,08 | 36,18 | -2,98% | 5.405.221,00 |
| 18.08.2026 | 38,32 | 38,44 | 37,25 | 37,29 | -4,92% | 2.537.217,00 |
| 17.08.2026 | 39,06 | 39,56 | 38,91 | 39,22 | 1,06% | 2.660.123,00 |
| 14.08.2026 | 38,86 | 39,47 | 38,69 | 38,81 | -0,51% | 2.049.503,00 |
| 13.08.2026 | 38,57 | 39,20 | 38,56 | 39,01 | 1,43% | 2.298.858,00 |
| 12.08.2026 | 38,64 | 38,70 | 37,98 | 38,46 | 2,15% | 2.810.558,00 |
| 11.08.2026 | 37,64 | 38,16 | 37,50 | 37,65 | 1,02% | 1.862.536,00 |
| 10.08.2026 | 38,04 | 38,34 | 37,23 | 37,27 | -1,61% | 2.495.547,00 |
| 07.08.2026 | 38,74 | 38,99 | 37,85 | 37,88 | -1,43% | 2.104.657,00 |
| 06.08.2026 | 37,92 | 38,96 | 37,76 | 38,43 | 0,23% | 1.647.768,00 |
| 05.08.2026 | 39,02 | 39,02 | 37,61 | 38,34 | -1,41% | 3.696.866,00 |
| 04.08.2026 | 38,76 | 39,19 | 38,01 | 38,89 | 3,18% | 3.318.143,00 |
| 03.08.2026 | 36,33 | 37,95 | 36,29 | 37,69 | 2,61% | 5.201.080,00 |
| 31.07.2026 | 36,24 | 37,10 | 35,48 | 36,73 | 3,12% | 3.968.081,00 |
| 30.07.2026 | 36,26 | 36,75 | 35,57 | 35,62 | 2,39% | 4.579.158,00 |
| 29.07.2026 | 36,02 | 36,52 | 34,10 | 34,79 | -4,68% | 7.115.802,00 |
| 28.07.2026 | 38,40 | 38,43 | 35,17 | 36,50 | -3,54% | 10.039.310,00 |
| 27.07.2026 | 37,50 | 38,00 | 36,67 | 37,84 | 1,07% | 7.101.961,00 |
| 24.07.2026 | 38,46 | 38,89 | 37,15 | 37,44 | -2,25% | 6.002.901,00 |
| 23.07.2026 | 37,93 | 39,03 | 37,91 | 38,30 | -0,18% | 5.241.053,00 |
| 22.07.2026 | 37,79 | 39,31 | 37,62 | 38,37 | 0,37% | 4.995.737,00 |
| 21.07.2026 | 37,45 | 38,41 | 36,67 | 38,23 | 4,85% | 4.735.763,00 |
| 20.07.2026 | 37,92 | 38,20 | 36,41 | 36,46 | -2,51% | 5.512.115,00 |
| 17.07.2026 | 36,87 | 38,16 | 36,60 | 37,40 | -0,61% | 6.025.365,00 |
| 16.07.2026 | 38,50 | 39,15 | 37,60 | 37,63 | -3,69% | 5.085.233,00 |
| 15.07.2026 | 40,09 | 40,69 | 38,54 | 39,07 | -3,89% | 6.342.461,00 |
| 14.07.2026 | 41,17 | 41,17 | 39,92 | 40,65 | 2,65% | 3.965.022,00 |
| 13.07.2026 | 39,52 | 40,80 | 39,50 | 39,60 | -0,55% | 5.307.802,00 |
| 10.07.2026 | 40,17 | 40,59 | 39,57 | 39,82 | -1,85% | 5.965.910,00 |
| 09.07.2026 | 40,55 | 40,97 | 40,01 | 40,57 | 3,13% | 9.655.984,00 |
| 08.07.2026 | 38,03 | 39,55 | 37,99 | 39,34 | 2,00% | 10.759.773,00 |
| 07.07.2026 | 42,10 | 42,10 | 38,13 | 38,57 | -8,86% | 17.923.905,00 |
| 06.07.2026 | 43,93 | 44,31 | 41,07 | 42,32 | -3,02% | 18.460.258,00 |
| 02.07.2026 | 45,71 | 45,98 | 42,83 | 43,64 | -4,59% | 3.878.020,00 |
| 01.07.2026 | 47,14 | 47,33 | 45,65 | 45,74 | -4,21% | 2.892.801,00 |
| 30.06.2026 | 46,76 | 48,08 | 46,61 | 47,75 | 3,13% | 3.198.698,00 |
| 29.06.2026 | 45,34 | 46,60 | 44,13 | 46,30 | 1,40% | 3.458.589,00 |
| 26.06.2026 | 46,11 | 46,37 | 44,08 | 45,66 | -4,32% | 7.243.637,00 |
| 25.06.2026 | 47,80 | 48,89 | 46,70 | 47,72 | 3,47% | 4.683.386,00 |
| 24.06.2026 | 45,75 | 47,02 | 45,13 | 46,12 | 0,57% | 4.061.119,00 |
| 23.06.2026 | 46,77 | 47,72 | 45,55 | 45,86 | -6,58% | 6.012.436,00 |
| 22.06.2026 | 46,49 | 49,25 | 45,93 | 49,09 | 6,79% | 4.737.842,00 |
| 18.06.2026 | 45,97 | 46,72 | 45,81 | 45,97 | 1,59% | 6.260.214,00 |
| 17.06.2026 | 45,02 | 46,31 | 44,88 | 45,25 | 1,55% | 3.120.642,00 |
| 16.06.2026 | 45,23 | 45,81 | 44,56 | 44,56 | -1,15% | 2.428.916,00 |
| 15.06.2026 | 45,42 | 45,91 | 44,85 | 45,08 | 3,16% | 2.916.069,00 |
| 12.06.2026 | 43,45 | 44,26 | 43,07 | 43,70 | 1,82% | 2.126.374,00 |
| 11.06.2026 | 40,24 | 42,95 | 40,00 | 42,92 | 8,71% | 2.279.406,00 |
| 10.06.2026 | 40,69 | 41,40 | 39,02 | 39,48 | -4,36% | 2.555.580,00 |
| 09.06.2026 | 41,08 | 42,20 | 39,14 | 41,28 | 2,81% | 2.513.161,00 |
| 08.06.2026 | 40,63 | 40,66 | 39,81 | 40,15 | 0,78% | 2.269.594,00 |
| 05.06.2026 | 40,99 | 41,61 | 39,58 | 39,84 | -5,17% | 3.074.477,00 |
| 04.06.2026 | 41,59 | 42,13 | 40,97 | 42,01 | -0,94% | 3.036.561,00 |
| 03.06.2026 | 42,60 | 43,24 | 42,25 | 42,41 | -0,56% | 1.839.514,00 |
| 02.06.2026 | 42,00 | 43,59 | 41,95 | 42,65 | 2,30% | 2.399.762,00 |
| 01.06.2026 | 41,65 | 41,94 | 40,89 | 41,69 | -1,74% | 2.319.678,00 |
| 29.05.2026 | 42,44 | 42,52 | 41,39 | 42,43 | 1,22% | 3.131.523,00 |
| 28.05.2026 | 42,66 | 42,83 | 41,86 | 41,92 | -2,31% | 2.842.945,00 |
| 27.05.2026 | 43,38 | 43,44 | 42,22 | 42,91 | -0,63% | 1.749.361,00 |
| 26.05.2026 | 41,75 | 43,37 | 41,61 | 43,18 | 5,96% | 3.800.751,00 |
| 22.05.2026 | 40,67 | 41,12 | 40,12 | 40,75 | 0,97% | 1.732.912,00 |
| 21.05.2026 | 40,36 | 40,85 | 39,67 | 40,36 | -0,47% | 2.689.795,00 |
| 20.05.2026 | 40,07 | 41,21 | 40,07 | 40,55 | 2,71% | 2.428.262,00 |
| 19.05.2026 | 39,14 | 39,76 | 38,16 | 39,48 | -1,00% | 3.217.633,00 |
| 18.05.2026 | 42,30 | 42,46 | 39,68 | 39,88 | -5,81% | 3.926.878,00 |
| 15.05.2026 | 42,53 | 42,80 | 41,63 | 42,34 | -2,80% | 4.631.591,00 |
| 14.05.2026 | 44,71 | 45,00 | 43,49 | 43,56 | -1,51% | 2.320.512,00 |
| 13.05.2026 | 44,50 | 45,03 | 44,00 | 44,23 | 0,64% | 3.096.513,00 |
| 12.05.2026 | 44,46 | 44,46 | 42,80 | 43,95 | -2,46% | 3.493.097,00 |
| 11.05.2026 | 44,42 | 45,52 | 44,00 | 45,06 | 2,64% | 3.279.312,00 |
| 08.05.2026 | 42,95 | 43,91 | 42,67 | 43,90 | 3,86% | 2.973.809,00 |
| 07.05.2026 | 44,43 | 44,83 | 42,08 | 42,27 | -4,45% | 4.046.878,00 |
| 06.05.2026 | 44,45 | 44,90 | 43,55 | 44,24 | 0,57% | 3.023.906,00 |
| 05.05.2026 | 43,52 | 44,57 | 43,29 | 43,99 | 2,78% | 2.834.236,00 |
| 04.05.2026 | 43,10 | 43,22 | 41,76 | 42,80 | -0,49% | 2.648.933,00 |
| 01.05.2026 | 42,72 | 43,09 | 42,22 | 43,01 | 0,99% | 2.669.822,00 |
| 30.04.2026 | 42,87 | 43,83 | 42,39 | 42,59 | 0,07% | 4.399.774,00 |
| 29.04.2026 | 40,68 | 43,71 | 40,40 | 42,56 | 9,75% | 8.026.557,00 |
| 28.04.2026 | 39,76 | 39,80 | 38,38 | 38,78 | -3,94% | 4.445.331,00 |
| 27.04.2026 | 40,68 | 41,20 | 39,33 | 40,37 | 0,07% | 3.219.717,00 |
| 24.04.2026 | 38,45 | 40,70 | 38,21 | 40,34 | 6,21% | 5.189.311,00 |
| 23.04.2026 | 38,20 | 38,93 | 37,64 | 37,98 | -0,45% | 2.205.333,00 |
| 22.04.2026 | 38,83 | 39,03 | 37,63 | 38,15 | 0,08% | 1.803.630,00 |
| 21.04.2026 | 39,00 | 39,55 | 37,88 | 38,12 | -1,90% | 2.334.236,00 |
| 20.04.2026 | 38,80 | 39,43 | 38,64 | 38,86 | -0,41% | 2.052.792,00 |
| 17.04.2026 | 38,06 | 39,60 | 38,04 | 39,02 | 4,61% | 3.051.771,00 |
| 16.04.2026 | 38,00 | 38,29 | 37,25 | 37,30 | -0,61% | 2.842.210,00 |