10,750$
-1,65%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 11,02 | 11,15 | 10,51 | 10,75 | -1,65% | 4.645.063,00 |
| 06.01.2026 | 10,44 | 11,32 | 10,38 | 10,93 | 4,19% | 4.868.949,00 |
| 05.01.2026 | 10,26 | 10,68 | 10,23 | 10,49 | 2,94% | 3.351.110,00 |
| 02.01.2026 | 10,15 | 10,28 | 9,90 | 10,19 | 1,90% | 2.597.911,00 |
| 31.12.2025 | 10,26 | 10,27 | 10,00 | 10,00 | -1,67% | 3.226.520,00 |
| 30.12.2025 | 10,23 | 10,47 | 10,13 | 10,17 | 0,00% | 3.758.882,00 |
| 29.12.2025 | 10,05 | 10,18 | 9,86 | 10,17 | 0,89% | 2.994.157,00 |
| 26.12.2025 | 9,90 | 10,13 | 9,84 | 10,08 | 1,82% | 2.671.676,00 |
| 24.12.2025 | 10,00 | 10,05 | 9,86 | 9,90 | -0,20% | 1.754.000,00 |
| 23.12.2025 | 10,13 | 10,13 | 9,84 | 9,92 | -1,10% | 3.135.551,00 |
| 22.12.2025 | 10,09 | 10,32 | 10,00 | 10,03 | -0,50% | 3.207.083,00 |
| 19.12.2025 | 10,09 | 10,13 | 9,95 | 10,08 | -1,75% | 4.838.891,00 |
| 18.12.2025 | 10,17 | 10,40 | 10,01 | 10,26 | 1,79% | 5.674.234,00 |
| 17.12.2025 | 9,88 | 10,20 | 9,85 | 10,08 | 1,82% | 4.194.317,00 |
| 16.12.2025 | 10,45 | 10,50 | 9,82 | 9,90 | -4,90% | 4.787.330,00 |
| 15.12.2025 | 10,73 | 11,09 | 10,22 | 10,41 | -1,89% | 5.867.266,00 |
| 12.12.2025 | 10,95 | 10,97 | 10,57 | 10,61 | -0,75% | 3.351.023,00 |
| 11.12.2025 | 10,71 | 11,14 | 10,66 | 10,69 | 0,28% | 6.099.650,00 |
| 10.12.2025 | 10,22 | 10,83 | 10,13 | 10,66 | 5,96% | 7.459.528,00 |
| 09.12.2025 | 9,86 | 10,33 | 9,80 | 10,06 | 2,24% | 3.245.843,00 |
| 08.12.2025 | 10,08 | 10,15 | 9,72 | 9,84 | -1,99% | 4.309.645,00 |
| 05.12.2025 | 9,91 | 10,53 | 9,91 | 10,04 | 0,30% | 4.806.037,00 |
| 04.12.2025 | 10,37 | 10,60 | 9,81 | 10,01 | -5,66% | 6.602.838,00 |
| 03.12.2025 | 10,35 | 10,69 | 10,35 | 10,61 | 2,41% | 5.741.504,00 |
| 02.12.2025 | 10,23 | 10,56 | 10,04 | 10,36 | -0,77% | 5.512.012,00 |
| 01.12.2025 | 10,30 | 10,59 | 10,26 | 10,44 | 0,19% | 5.090.587,00 |
| 28.11.2025 | 10,14 | 10,42 | 10,10 | 10,42 | 3,37% | 3.987.968,00 |
| 26.11.2025 | 9,56 | 10,16 | 9,55 | 10,08 | 5,44% | 8.083.945,00 |
| 25.11.2025 | 8,98 | 9,59 | 8,96 | 9,56 | 8,27% | 6.147.339,00 |
| 24.11.2025 | 8,67 | 8,85 | 8,35 | 8,83 | 8,21% | 6.106.184,00 |
| 20.11.2025 | 8,44 | 8,57 | 8,15 | 8,16 | -2,97% | 3.953.227,00 |
| 19.11.2025 | 8,27 | 8,46 | 8,09 | 8,41 | 1,69% | 4.232.389,00 |
| 18.11.2025 | 8,27 | 8,35 | 8,04 | 8,27 | 0,36% | 3.958.518,00 |
| 17.11.2025 | 8,60 | 8,67 | 8,24 | 8,24 | -5,94% | 3.571.876,00 |
| 13.11.2025 | 8,54 | 8,97 | 8,54 | 8,76 | 3,30% | 5.529.339,00 |
| 12.11.2025 | 8,60 | 8,66 | 8,20 | 8,48 | -1,05% | 5.296.534,00 |
| 11.11.2025 | 8,43 | 8,70 | 8,28 | 8,57 | 3,38% | 5.545.061,00 |
| 10.11.2025 | 8,33 | 8,60 | 8,02 | 8,29 | 1,34% | 8.539.280,00 |
| 07.11.2025 | 7,75 | 8,57 | 7,74 | 8,18 | 10,24% | 13.581.422,00 |
| 06.11.2025 | 7,68 | 7,79 | 7,30 | 7,42 | -3,51% | 10.875.547,00 |
| 05.11.2025 | 7,91 | 8,09 | 7,65 | 7,69 | -2,53% | 7.595.032,00 |
| 04.11.2025 | 7,83 | 8,03 | 7,74 | 7,89 | -1,50% | 5.298.531,00 |
| 03.11.2025 | 8,20 | 8,22 | 7,93 | 8,01 | -3,26% | 5.228.768,00 |
| 31.10.2025 | 8,16 | 8,39 | 8,08 | 8,28 | 1,22% | 4.639.965,00 |
| 30.10.2025 | 8,35 | 8,51 | 8,07 | 8,18 | -5,76% | 5.388.153,00 |
| 29.10.2025 | 8,98 | 9,12 | 8,60 | 8,68 | -4,09% | 3.268.475,00 |
| 28.10.2025 | 9,19 | 9,19 | 8,91 | 9,05 | -2,58% | 3.438.506,00 |
| 27.10.2025 | 9,13 | 9,48 | 9,06 | 9,29 | 2,65% | 7.699.576,00 |
| 24.10.2025 | 8,82 | 9,06 | 8,74 | 9,05 | 3,43% | 4.547.818,00 |
| 23.10.2025 | 8,42 | 8,90 | 8,38 | 8,75 | 7,23% | 5.733.945,00 |
| 22.10.2025 | 8,20 | 8,36 | 8,12 | 8,16 | -0,97% | 3.598.690,00 |
| 21.10.2025 | 8,11 | 8,28 | 8,01 | 8,24 | 1,35% | 3.354.431,00 |
| 20.10.2025 | 8,34 | 8,34 | 8,07 | 8,13 | -1,09% | 3.745.777,00 |
| 17.10.2025 | 8,26 | 8,29 | 8,07 | 8,22 | -2,14% | 4.031.065,00 |
| 16.10.2025 | 8,43 | 8,54 | 8,26 | 8,40 | 0,12% | 5.637.603,00 |
| 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 |