10,010$
-1,67%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 12,17 | 12,17 | 11,70 | 11,72 | -4,01% | 3.419.215,00 |
| 20.05.2025 | 12,41 | 12,50 | 12,17 | 12,21 | -1,69% | 2.956.326,00 |
| 19.05.2025 | 12,40 | 12,43 | 12,24 | 12,42 | -1,90% | 3.123.630,00 |
| 16.05.2025 | 12,44 | 12,68 | 12,28 | 12,66 | 2,18% | 2.923.176,00 |
| 15.05.2025 | 12,57 | 12,59 | 12,33 | 12,39 | -2,52% | 4.622.543,00 |
| 14.05.2025 | 12,87 | 12,94 | 12,57 | 12,71 | -1,93% | 3.209.752,00 |
| 13.05.2025 | 13,06 | 13,12 | 12,85 | 12,96 | 0,23% | 4.630.661,00 |
| 12.05.2025 | 12,85 | 13,52 | 12,78 | 12,93 | 7,30% | 5.949.751,00 |
| 09.05.2025 | 12,05 | 12,17 | 11,91 | 12,05 | 0,25% | 3.201.636,00 |
| 08.05.2025 | 11,66 | 12,22 | 11,63 | 12,02 | 7,23% | 4.516.105,00 |
| 07.05.2025 | 11,44 | 11,44 | 11,15 | 11,21 | -1,67% | 4.505.885,00 |
| 06.05.2025 | 11,45 | 11,71 | 11,32 | 11,40 | -1,81% | 4.493.907,00 |
| 05.05.2025 | 11,98 | 12,00 | 11,60 | 11,61 | -4,21% | 5.087.027,00 |
| 02.05.2025 | 12,42 | 12,66 | 11,95 | 12,12 | -9,35% | 9.489.118,00 |
| 01.05.2025 | 13,39 | 13,55 | 13,17 | 13,37 | 0,45% | 5.192.571,00 |
| 30.04.2025 | 13,20 | 13,31 | 13,00 | 13,31 | -1,11% | 4.139.859,00 |
| 29.04.2025 | 13,40 | 13,60 | 13,21 | 13,46 | 0,52% | 2.943.589,00 |
| 28.04.2025 | 13,32 | 13,68 | 13,21 | 13,39 | 0,45% | 2.771.196,00 |
| 25.04.2025 | 13,25 | 13,36 | 13,02 | 13,33 | -0,22% | 2.390.585,00 |
| 24.04.2025 | 13,05 | 13,52 | 12,65 | 13,36 | 3,57% | 3.845.224,00 |
| 23.04.2025 | 13,53 | 13,93 | 12,81 | 12,90 | -1,38% | 4.401.186,00 |
| 22.04.2025 | 12,87 | 13,18 | 12,81 | 13,08 | 2,43% | 6.688.440,00 |
| 21.04.2025 | 12,90 | 12,97 | 12,51 | 12,77 | -2,07% | 6.732.022,00 |
| 17.04.2025 | 13,00 | 13,31 | 12,93 | 13,04 | 1,48% | 2.705.288,00 |
| 16.04.2025 | 13,10 | 13,32 | 12,65 | 12,85 | -1,91% | 3.731.815,00 |
| 15.04.2025 | 13,60 | 13,60 | 13,06 | 13,10 | -4,52% | 2.975.872,00 |
| 14.04.2025 | 13,99 | 14,04 | 13,35 | 13,72 | 0,51% | 2.809.903,00 |
| 11.04.2025 | 13,21 | 13,68 | 12,99 | 13,65 | 1,56% | 3.458.384,00 |
| 10.04.2025 | 13,90 | 13,90 | 12,83 | 13,44 | -5,75% | 4.186.024,00 |
| 09.04.2025 | 12,12 | 14,37 | 11,90 | 14,26 | 16,41% | 9.061.915,00 |
| 08.04.2025 | 13,67 | 13,85 | 11,99 | 12,25 | -6,49% | 4.603.715,00 |
| 07.04.2025 | 12,76 | 13,80 | 12,40 | 13,10 | -2,46% | 5.170.809,00 |
| 04.04.2025 | 13,48 | 13,62 | 12,46 | 13,43 | -3,31% | 6.377.365,00 |
| 03.04.2025 | 14,91 | 14,91 | 13,71 | 13,89 | -10,50% | 4.874.099,00 |
| 02.04.2025 | 15,35 | 15,66 | 15,27 | 15,52 | 0,58% | 2.918.235,00 |
| 01.04.2025 | 15,64 | 15,65 | 15,23 | 15,43 | -2,28% | 2.718.455,00 |
| 31.03.2025 | 15,60 | 15,98 | 15,22 | 15,79 | -0,19% | 4.535.954,00 |
| 28.03.2025 | 16,08 | 16,09 | 15,53 | 15,82 | -2,35% | 3.457.355,00 |
| 27.03.2025 | 15,95 | 16,27 | 15,61 | 16,20 | 0,68% | 3.870.979,00 |
| 26.03.2025 | 16,13 | 16,38 | 15,92 | 16,09 | -0,19% | 1.685.043,00 |
| 25.03.2025 | 16,52 | 16,53 | 16,07 | 16,12 | -1,89% | 1.848.000,00 |