8,390$
2,44%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,31 | 8,50 | 8,19 | 8,39 | 2,44% | 5.069.603,00 |
| 14.10.2025 | 7,81 | 8,28 | 7,75 | 8,19 | 0,24% | 7.866.575,00 |
| 13.10.2025 | 8,33 | 8,46 | 8,10 | 8,17 | 0,62% | 6.988.929,00 |
| 10.10.2025 | 8,76 | 8,82 | 8,07 | 8,12 | -6,77% | 5.408.237,00 |
| 09.10.2025 | 9,04 | 9,04 | 8,69 | 8,71 | -3,22% | 4.405.385,00 |
| 08.10.2025 | 9,10 | 9,24 | 8,95 | 9,00 | -0,55% | 3.902.585,00 |
| 07.10.2025 | 9,47 | 9,51 | 9,03 | 9,05 | -3,62% | 4.185.653,00 |
| 06.10.2025 | 9,34 | 9,71 | 9,18 | 9,39 | 1,08% | 4.995.911,00 |
| 02.10.2025 | 9,11 | 9,40 | 9,05 | 9,29 | 1,86% | 4.447.487,00 |
| 01.10.2025 | 9,00 | 9,24 | 8,92 | 9,12 | 1,56% | 4.020.785,00 |
| 30.09.2025 | 8,82 | 8,99 | 8,68 | 8,98 | 1,24% | 5.091.371,00 |
| 29.09.2025 | 9,09 | 9,11 | 8,79 | 8,87 | -1,22% | 5.459.748,00 |
| 26.09.2025 | 9,00 | 9,17 | 8,92 | 8,98 | 1,01% | 8.011.050,00 |
| 25.09.2025 | 9,44 | 9,44 | 8,82 | 8,89 | -6,12% | 5.425.916,00 |
| 24.09.2025 | 9,47 | 9,63 | 9,40 | 9,47 | 0,74% | 3.699.514,00 |
| 23.09.2025 | 9,80 | 9,94 | 9,40 | 9,40 | -3,29% | 6.386.261,00 |
| 22.09.2025 | 9,71 | 9,85 | 9,59 | 9,72 | -0,82% | 5.296.157,00 |
| 19.09.2025 | 10,29 | 10,29 | 9,78 | 9,80 | -4,76% | 6.417.814,00 |
| 18.09.2025 | 10,49 | 10,55 | 10,27 | 10,29 | -0,19% | 3.718.078,00 |
| 17.09.2025 | 10,90 | 10,97 | 10,26 | 10,31 | -5,41% | 5.269.236,00 |
| 16.09.2025 | 10,53 | 10,98 | 10,40 | 10,90 | 4,41% | 6.098.439,00 |
| 15.09.2025 | 10,80 | 10,81 | 10,41 | 10,44 | -4,22% | 4.727.478,00 |
| 12.09.2025 | 10,85 | 11,09 | 10,58 | 10,90 | -2,24% | 4.792.526,00 |
| 11.09.2025 | 10,90 | 11,17 | 10,86 | 11,15 | 3,24% | 3.761.051,00 |
| 10.09.2025 | 11,10 | 11,31 | 10,77 | 10,80 | -3,83% | 5.046.743,00 |
| 09.09.2025 | 11,12 | 11,24 | 10,89 | 11,23 | 0,27% | 3.347.035,00 |
| 08.09.2025 | 11,16 | 11,21 | 10,81 | 11,20 | -0,27% | 3.124.907,00 |
| 05.09.2025 | 11,15 | 11,73 | 10,95 | 11,23 | 1,81% | 4.356.266,00 |
| 04.09.2025 | 10,75 | 11,04 | 10,56 | 11,03 | 1,94% | 3.975.785,00 |
| 03.09.2025 | 10,93 | 11,08 | 10,66 | 10,82 | -1,73% | 3.039.585,00 |
| 02.09.2025 | 11,09 | 11,16 | 10,75 | 11,01 | -1,34% | 3.038.051,00 |
| 29.08.2025 | 10,95 | 11,24 | 10,95 | 11,16 | 2,48% | 4.451.519,00 |
| 28.08.2025 | 11,11 | 11,13 | 10,75 | 10,89 | -0,91% | 3.652.811,00 |
| 27.08.2025 | 10,85 | 11,08 | 10,78 | 10,99 | 1,20% | 3.150.494,00 |
| 26.08.2025 | 10,92 | 11,11 | 10,79 | 10,86 | -0,64% | 4.289.707,00 |
| 25.08.2025 | 10,92 | 11,00 | 10,82 | 10,93 | -0,36% | 3.387.726,00 |
| 22.08.2025 | 10,26 | 11,05 | 10,20 | 10,97 | 7,65% | 4.339.701,00 |
| 21.08.2025 | 10,21 | 10,33 | 10,05 | 10,19 | -1,55% | 2.387.253,00 |
| 20.08.2025 | 10,20 | 10,46 | 10,14 | 10,35 | 1,47% | 4.259.008,00 |
| 19.08.2025 | 10,16 | 10,39 | 10,08 | 10,20 | 1,49% | 3.490.030,00 |
| 18.08.2025 | 10,03 | 10,21 | 9,92 | 10,05 | 0,40% | 4.223.616,00 |
| 15.08.2025 | 10,26 | 10,28 | 9,98 | 10,01 | -1,67% | 3.221.632,00 |
| 14.08.2025 | 9,86 | 10,21 | 9,75 | 10,18 | 0,39% | 5.843.580,00 |
| 13.08.2025 | 9,47 | 10,15 | 9,46 | 10,14 | 7,64% | 4.377.838,00 |
| 12.08.2025 | 9,05 | 9,44 | 8,98 | 9,42 | 3,97% | 3.872.620,00 |
| 11.08.2025 | 9,50 | 9,61 | 8,91 | 9,06 | -4,23% | 4.176.608,00 |
| 08.08.2025 | 9,54 | 9,56 | 9,34 | 9,46 | -0,42% | 4.377.887,00 |
| 07.08.2025 | 9,44 | 9,66 | 9,37 | 9,50 | 2,81% | 6.670.767,00 |
| 06.08.2025 | 9,52 | 9,57 | 9,14 | 9,24 | -2,94% | 4.846.691,00 |
| 05.08.2025 | 9,48 | 9,59 | 9,22 | 9,52 | 1,71% | 5.889.885,00 |
| 04.08.2025 | 9,26 | 9,40 | 9,09 | 9,36 | 1,63% | 8.289.649,00 |
| 01.08.2025 | 9,80 | 9,89 | 9,03 | 9,21 | -5,05% | 9.365.624,00 |
| 31.07.2025 | 9,88 | 9,91 | 9,45 | 9,70 | -2,12% | 11.384.738,00 |
| 30.07.2025 | 10,62 | 10,63 | 9,86 | 9,91 | -6,86% | 5.841.061,00 |
| 29.07.2025 | 10,80 | 10,99 | 10,51 | 10,64 | -2,03% | 3.999.261,00 |
| 28.07.2025 | 11,12 | 11,22 | 10,84 | 10,86 | -2,95% | 4.399.378,00 |
| 25.07.2025 | 10,87 | 11,27 | 10,84 | 11,19 | 2,85% | 3.910.538,00 |
| 24.07.2025 | 11,57 | 11,60 | 10,79 | 10,88 | -9,86% | 6.591.296,00 |
| 23.07.2025 | 12,08 | 12,33 | 12,00 | 12,07 | 2,46% | 4.212.747,00 |
| 22.07.2025 | 11,67 | 11,98 | 11,50 | 11,78 | 1,82% | 5.250.092,00 |
| 21.07.2025 | 11,39 | 11,81 | 11,39 | 11,57 | 2,21% | 4.283.368,00 |
| 18.07.2025 | 11,38 | 11,46 | 11,14 | 11,32 | 0,18% | 3.209.123,00 |
| 17.07.2025 | 11,33 | 11,64 | 11,25 | 11,30 | 0,00% | 3.215.331,00 |
| 16.07.2025 | 11,06 | 11,35 | 10,74 | 11,30 | 2,17% | 4.793.051,00 |
| 15.07.2025 | 11,38 | 11,58 | 11,05 | 11,06 | -2,56% | 3.245.410,00 |
| 14.07.2025 | 11,46 | 11,48 | 11,17 | 11,35 | -1,22% | 4.397.143,00 |
| 11.07.2025 | 11,64 | 11,70 | 11,43 | 11,49 | -3,28% | 2.992.356,00 |
| 10.07.2025 | 11,52 | 12,15 | 11,52 | 11,88 | 2,59% | 6.478.647,00 |
| 09.07.2025 | 11,28 | 11,65 | 11,28 | 11,58 | 2,66% | 3.634.814,00 |
| 08.07.2025 | 10,72 | 11,63 | 10,67 | 11,28 | 5,92% | 5.891.981,00 |
| 07.07.2025 | 11,06 | 11,12 | 10,45 | 10,65 | -4,14% | 4.292.715,00 |
| 03.07.2025 | 11,35 | 11,36 | 11,08 | 11,11 | -1,86% | 2.718.512,00 |
| 02.07.2025 | 11,18 | 11,39 | 10,89 | 11,32 | 2,35% | 5.525.481,00 |
| 01.07.2025 | 10,46 | 11,27 | 10,34 | 11,06 | 6,14% | 5.612.532,00 |
| 30.06.2025 | 10,53 | 10,57 | 10,30 | 10,42 | -1,33% | 3.164.711,00 |
| 27.06.2025 | 10,55 | 10,69 | 10,41 | 10,56 | 1,05% | 4.273.147,00 |
| 26.06.2025 | 10,39 | 10,58 | 10,38 | 10,45 | 1,65% | 4.456.016,00 |
| 25.06.2025 | 10,63 | 10,64 | 10,21 | 10,28 | -3,38% | 2.682.920,00 |
| 24.06.2025 | 10,68 | 10,87 | 10,58 | 10,64 | 1,24% | 3.048.039,00 |
| 23.06.2025 | 10,25 | 10,56 | 10,13 | 10,51 | 2,24% | 4.521.634,00 |
| 20.06.2025 | 10,50 | 10,52 | 10,25 | 10,28 | -1,63% | 4.876.585,00 |
| 18.06.2025 | 10,55 | 10,70 | 10,43 | 10,45 | -1,14% | 3.478.362,00 |
| 17.06.2025 | 10,79 | 10,97 | 10,56 | 10,57 | -2,40% | 3.922.010,00 |
| 16.06.2025 | 11,15 | 11,17 | 10,71 | 10,83 | -0,64% | 4.731.891,00 |
| 13.06.2025 | 11,51 | 11,70 | 10,80 | 10,90 | -7,55% | 4.567.975,00 |
| 12.06.2025 | 11,87 | 11,98 | 11,69 | 11,79 | -2,08% | 2.561.007,00 |
| 11.06.2025 | 12,25 | 12,27 | 11,91 | 12,04 | -0,50% | 2.707.745,00 |
| 10.06.2025 | 11,71 | 12,28 | 11,71 | 12,10 | 4,04% | 4.754.828,00 |
| 09.06.2025 | 11,47 | 11,80 | 11,47 | 11,63 | 2,29% | 3.399.673,00 |
| 06.06.2025 | 11,40 | 11,56 | 11,29 | 11,37 | 0,62% | 2.335.279,00 |
| 05.06.2025 | 11,51 | 11,57 | 11,27 | 11,30 | -1,65% | 1.742.581,00 |
| 04.06.2025 | 11,37 | 11,60 | 11,37 | 11,49 | 0,70% | 2.066.739,00 |
| 03.06.2025 | 10,97 | 11,55 | 10,75 | 11,41 | 3,35% | 4.061.658,00 |
| 02.06.2025 | 11,14 | 11,14 | 10,89 | 11,04 | -0,90% | 3.054.078,00 |
| 30.05.2025 | 11,33 | 11,33 | 11,09 | 11,14 | -2,11% | 3.602.679,00 |
| 29.05.2025 | 11,29 | 11,56 | 11,22 | 11,38 | 2,61% | 4.327.480,00 |
| 28.05.2025 | 11,77 | 11,84 | 11,05 | 11,09 | -5,21% | 4.350.730,00 |
| 27.05.2025 | 11,65 | 11,88 | 11,55 | 11,70 | 2,72% | 3.242.309,00 |
| 23.05.2025 | 11,37 | 11,48 | 11,24 | 11,39 | -2,06% | 2.970.374,00 |
| 22.05.2025 | 11,63 | 11,69 | 11,45 | 11,63 | -0,77% | 2.715.411,00 |