12,810$
-3,10%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 13,13 | 13,39 | 12,60 | 12,81 | -3,10% | 3.853.302,00 |
| 22.07.2026 | 12,66 | 13,24 | 12,66 | 13,22 | 4,84% | 3.632.530,00 |
| 21.07.2026 | 12,08 | 12,63 | 11,93 | 12,61 | 5,17% | 2.799.884,00 |
| 20.07.2026 | 11,67 | 12,16 | 11,61 | 11,99 | 1,70% | 4.507.612,00 |
| 17.07.2026 | 11,83 | 12,05 | 11,66 | 11,79 | -0,59% | 3.333.165,00 |
| 16.07.2026 | 11,65 | 12,25 | 11,64 | 11,86 | -0,75% | 3.057.203,00 |
| 15.07.2026 | 11,96 | 12,16 | 11,79 | 11,95 | 0,34% | 2.810.050,00 |
| 14.07.2026 | 11,87 | 12,08 | 11,62 | 11,91 | 2,58% | 3.986.902,00 |
| 13.07.2026 | 11,39 | 11,75 | 11,33 | 11,61 | 4,31% | 4.683.344,00 |
| 10.07.2026 | 10,98 | 11,16 | 10,84 | 11,13 | 2,96% | 2.769.466,00 |
| 09.07.2026 | 11,37 | 11,39 | 10,61 | 10,81 | -4,34% | 4.238.712,00 |
| 08.07.2026 | 11,00 | 11,70 | 10,95 | 11,30 | 3,01% | 5.393.392,00 |
| 07.07.2026 | 10,61 | 11,00 | 10,45 | 10,97 | 3,69% | 5.545.628,00 |
| 06.07.2026 | 10,58 | 10,71 | 10,38 | 10,58 | -2,22% | 3.832.620,00 |
| 02.07.2026 | 10,54 | 11,01 | 10,53 | 10,82 | 2,56% | 3.950.125,00 |
| 01.07.2026 | 10,41 | 10,69 | 10,32 | 10,55 | -0,66% | 6.490.654,00 |
| 30.06.2026 | 10,80 | 10,97 | 10,40 | 10,62 | -3,01% | 6.758.512,00 |
| 29.06.2026 | 11,43 | 11,47 | 10,76 | 10,95 | -4,03% | 7.426.871,00 |
| 26.06.2026 | 11,19 | 11,71 | 11,17 | 11,41 | 0,71% | 28.563.461,00 |
| 25.06.2026 | 11,28 | 11,62 | 11,20 | 11,33 | 0,09% | 7.091.261,00 |
| 24.06.2026 | 11,43 | 11,45 | 10,96 | 11,32 | -0,53% | 7.615.393,00 |
| 23.06.2026 | 11,50 | 11,88 | 11,35 | 11,38 | -1,04% | 7.400.589,00 |
| 22.06.2026 | 12,23 | 12,23 | 11,44 | 11,50 | -4,72% | 14.083.293,00 |
| 18.06.2026 | 12,75 | 12,83 | 12,01 | 12,07 | -5,18% | 11.743.353,00 |
| 17.06.2026 | 13,40 | 13,89 | 12,72 | 12,73 | -3,41% | 12.069.902,00 |
| 16.06.2026 | 14,90 | 14,94 | 12,55 | 13,18 | -17,05% | 27.890.337,00 |
| 15.06.2026 | 15,91 | 16,09 | 15,72 | 15,89 | 0,95% | 3.215.257,00 |
| 12.06.2026 | 15,27 | 15,93 | 15,13 | 15,74 | 4,38% | 3.407.465,00 |
| 11.06.2026 | 14,47 | 15,11 | 14,44 | 15,08 | 5,97% | 3.665.271,00 |
| 10.06.2026 | 14,68 | 14,68 | 14,22 | 14,23 | -2,13% | 2.408.398,00 |
| 09.06.2026 | 14,38 | 14,68 | 13,96 | 14,54 | 2,18% | 4.591.085,00 |
| 08.06.2026 | 14,33 | 14,50 | 14,17 | 14,23 | 0,14% | 3.294.612,00 |
| 05.06.2026 | 14,10 | 14,48 | 14,08 | 14,21 | -0,35% | 3.443.373,00 |
| 04.06.2026 | 14,59 | 14,71 | 14,16 | 14,26 | -3,19% | 3.312.681,00 |
| 03.06.2026 | 14,84 | 15,08 | 14,73 | 14,73 | -1,73% | 2.817.060,00 |
| 02.06.2026 | 15,04 | 15,49 | 14,85 | 14,99 | -0,07% | 3.788.722,00 |
| 01.06.2026 | 15,15 | 15,30 | 14,60 | 15,00 | -2,28% | 3.545.034,00 |
| 29.05.2026 | 15,52 | 15,52 | 15,23 | 15,35 | -0,78% | 4.783.547,00 |
| 28.05.2026 | 14,69 | 15,51 | 14,69 | 15,47 | 4,25% | 5.069.525,00 |
| 27.05.2026 | 14,75 | 15,15 | 14,70 | 14,84 | 0,68% | 5.615.919,00 |
| 26.05.2026 | 14,88 | 14,98 | 14,56 | 14,74 | 1,59% | 4.107.548,00 |
| 22.05.2026 | 14,52 | 14,74 | 14,24 | 14,51 | 0,90% | 4.114.414,00 |
| 21.05.2026 | 13,98 | 14,56 | 13,61 | 14,38 | 2,28% | 4.132.761,00 |
| 20.05.2026 | 13,19 | 14,58 | 13,19 | 14,06 | 5,56% | 11.037.816,00 |
| 19.05.2026 | 13,67 | 13,80 | 13,22 | 13,32 | -3,55% | 5.428.164,00 |
| 18.05.2026 | 13,77 | 14,01 | 13,46 | 13,81 | 0,80% | 3.467.015,00 |
| 15.05.2026 | 14,01 | 14,13 | 13,63 | 13,70 | -4,26% | 3.988.098,00 |
| 14.05.2026 | 14,62 | 14,70 | 14,26 | 14,31 | -0,56% | 2.918.933,00 |
| 13.05.2026 | 14,60 | 14,93 | 14,32 | 14,39 | 0,07% | 4.672.383,00 |
| 12.05.2026 | 14,78 | 14,80 | 14,19 | 14,38 | -3,10% | 4.372.505,00 |
| 11.05.2026 | 14,75 | 15,30 | 14,75 | 14,84 | -0,80% | 3.615.132,00 |
| 08.05.2026 | 14,90 | 15,06 | 14,67 | 14,96 | 1,49% | 3.745.277,00 |
| 07.05.2026 | 15,16 | 15,16 | 14,60 | 14,74 | -2,38% | 5.812.807,00 |
| 06.05.2026 | 15,05 | 15,17 | 14,60 | 15,10 | 0,73% | 6.311.697,00 |
| 05.05.2026 | 14,47 | 15,00 | 14,42 | 14,99 | 5,41% | 4.837.866,00 |
| 04.05.2026 | 15,00 | 15,02 | 14,05 | 14,22 | -2,80% | 6.468.642,00 |
| 01.05.2026 | 15,08 | 15,90 | 14,28 | 14,63 | 1,81% | 9.793.636,00 |
| 30.04.2026 | 13,34 | 14,46 | 13,34 | 14,37 | 8,45% | 7.349.487,00 |
| 29.04.2026 | 13,69 | 13,89 | 13,11 | 13,25 | -3,00% | 6.422.776,00 |
| 28.04.2026 | 13,85 | 14,10 | 13,54 | 13,66 | -0,44% | 3.828.923,00 |
| 27.04.2026 | 13,75 | 14,01 | 13,42 | 13,72 | 0,73% | 3.662.019,00 |
| 24.04.2026 | 13,75 | 13,87 | 13,38 | 13,62 | 0,52% | 3.184.708,00 |
| 23.04.2026 | 13,90 | 14,15 | 13,28 | 13,55 | -2,24% | 4.471.473,00 |
| 22.04.2026 | 13,79 | 14,16 | 13,64 | 13,86 | 0,87% | 5.597.770,00 |
| 21.04.2026 | 13,74 | 14,00 | 13,34 | 13,74 | 0,66% | 4.637.525,00 |
| 20.04.2026 | 13,30 | 13,95 | 13,25 | 13,65 | 2,25% | 3.958.038,00 |
| 17.04.2026 | 13,53 | 13,66 | 13,09 | 13,35 | -2,84% | 6.555.420,00 |
| 16.04.2026 | 13,72 | 13,99 | 13,38 | 13,74 | 1,10% | 3.599.784,00 |
| 15.04.2026 | 13,52 | 13,70 | 13,32 | 13,59 | 0,15% | 3.183.612,00 |
| 14.04.2026 | 13,99 | 13,99 | 13,39 | 13,57 | -3,35% | 5.249.863,00 |
| 13.04.2026 | 13,56 | 14,22 | 13,42 | 14,04 | 2,86% | 5.044.320,00 |
| 10.04.2026 | 13,64 | 13,93 | 13,49 | 13,65 | 0,96% | 2.952.437,00 |
| 09.04.2026 | 13,57 | 13,86 | 13,33 | 13,52 | -0,37% | 6.041.413,00 |
| 08.04.2026 | 13,35 | 13,69 | 12,60 | 13,57 | 2,34% | 7.586.328,00 |
| 07.04.2026 | 12,51 | 13,38 | 12,49 | 13,26 | 5,74% | 6.354.017,00 |
| 06.04.2026 | 12,79 | 12,92 | 12,21 | 12,54 | -2,87% | 4.454.357,00 |
| 02.04.2026 | 12,90 | 13,23 | 12,76 | 12,91 | -0,84% | 3.179.373,00 |
| 01.04.2026 | 13,25 | 13,50 | 12,69 | 13,02 | -2,18% | 5.354.624,00 |
| 31.03.2026 | 12,65 | 13,62 | 12,57 | 13,31 | 5,89% | 7.038.860,00 |
| 30.03.2026 | 12,90 | 13,03 | 12,32 | 12,57 | -0,71% | 6.280.337,00 |
| 27.03.2026 | 12,41 | 12,82 | 12,35 | 12,66 | 0,88% | 5.027.918,00 |
| 26.03.2026 | 12,12 | 13,16 | 12,09 | 12,55 | 1,46% | 9.942.144,00 |
| 25.03.2026 | 11,84 | 12,38 | 11,65 | 12,37 | 8,41% | 5.173.322,00 |
| 24.03.2026 | 10,86 | 11,65 | 10,76 | 11,41 | 5,36% | 4.796.079,00 |
| 23.03.2026 | 10,47 | 11,35 | 10,43 | 10,83 | 4,03% | 7.067.335,00 |
| 20.03.2026 | 11,50 | 11,56 | 10,32 | 10,41 | -9,56% | 17.819.254,00 |
| 19.03.2026 | 11,71 | 11,92 | 11,12 | 11,51 | -3,76% | 6.524.532,00 |
| 18.03.2026 | 12,34 | 12,51 | 11,92 | 11,96 | -2,05% | 5.259.380,00 |
| 17.03.2026 | 12,09 | 12,58 | 11,90 | 12,21 | 3,47% | 4.832.359,00 |
| 16.03.2026 | 12,04 | 12,23 | 11,73 | 11,80 | -1,91% | 6.534.123,00 |
| 13.03.2026 | 13,05 | 13,22 | 11,86 | 12,03 | -6,02% | 8.439.366,00 |
| 12.03.2026 | 11,78 | 13,09 | 11,65 | 12,80 | 8,94% | 10.382.725,00 |
| 11.03.2026 | 12,11 | 12,28 | 11,58 | 11,75 | -2,73% | 5.573.090,00 |
| 10.03.2026 | 12,11 | 12,31 | 11,55 | 12,08 | -0,25% | 8.526.951,00 |
| 09.03.2026 | 11,26 | 12,18 | 11,00 | 12,11 | 5,86% | 9.696.289,00 |
| 06.03.2026 | 12,45 | 12,54 | 11,28 | 11,44 | -8,84% | 11.461.295,00 |
| 05.03.2026 | 13,20 | 13,72 | 12,30 | 12,55 | -2,64% | 12.632.123,00 |
| 04.03.2026 | 12,68 | 12,90 | 12,22 | 12,89 | 4,12% | 5.186.089,00 |
| 03.03.2026 | 11,82 | 12,48 | 11,53 | 12,38 | 0,65% | 7.904.890,00 |
| 02.03.2026 | 12,18 | 12,51 | 11,77 | 12,30 | -2,77% | 7.865.189,00 |