12,070$
1,34%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 12,13 | 12,19 | 11,91 | 12,07 | 1,34% | 97.596,00 |
| 03.10.2024 | 11,99 | 12,01 | 11,83 | 11,91 | -1,98% | 98.888,00 |
| 02.10.2024 | 12,29 | 12,43 | 12,13 | 12,15 | -1,22% | 118.315,00 |
| 01.10.2024 | 12,43 | 12,46 | 12,22 | 12,30 | -1,20% | 200.358,00 |
| 30.09.2024 | 12,51 | 12,52 | 12,31 | 12,45 | 0,00% | 133.290,00 |
| 27.09.2024 | 12,61 | 12,68 | 12,37 | 12,45 | 0,24% | 167.324,00 |
| 26.09.2024 | 12,10 | 12,56 | 11,95 | 12,42 | 3,50% | 195.456,00 |
| 25.09.2024 | 12,12 | 12,12 | 11,85 | 12,00 | -0,08% | 159.168,00 |
| 24.09.2024 | 11,50 | 12,10 | 11,29 | 12,01 | 4,89% | 161.745,00 |
| 23.09.2024 | 11,34 | 11,51 | 11,23 | 11,45 | 1,06% | 147.168,00 |
| 20.09.2024 | 11,34 | 11,43 | 11,11 | 11,33 | -0,87% | 227.987,00 |
| 19.09.2024 | 11,50 | 11,66 | 11,34 | 11,43 | 2,42% | 111.065,00 |
| 18.09.2024 | 11,43 | 11,68 | 11,15 | 11,16 | -2,11% | 164.871,00 |
| 17.09.2024 | 11,33 | 11,48 | 11,23 | 11,40 | 1,51% | 146.887,00 |
| 16.09.2024 | 11,25 | 11,33 | 11,03 | 11,23 | 0,09% | 192.190,00 |
| 13.09.2024 | 10,80 | 11,23 | 10,75 | 11,22 | 5,55% | 208.496,00 |
| 12.09.2024 | 10,72 | 10,78 | 10,51 | 10,63 | -0,09% | 181.477,00 |
| 11.09.2024 | 10,50 | 10,69 | 10,38 | 10,64 | 1,14% | 219.413,00 |
| 10.09.2024 | 10,66 | 10,67 | 10,40 | 10,52 | -1,59% | 268.019,00 |
| 09.09.2024 | 10,81 | 10,90 | 10,68 | 10,69 | -1,11% | 169.918,00 |
| 06.09.2024 | 11,07 | 11,26 | 10,74 | 10,81 | -3,22% | 219.435,00 |
| 05.09.2024 | 11,32 | 11,41 | 11,10 | 11,17 | -0,71% | 237.655,00 |
| 04.09.2024 | 11,08 | 11,33 | 11,01 | 11,25 | 1,81% | 224.233,00 |
| 03.09.2024 | 11,33 | 11,53 | 10,98 | 11,05 | -4,41% | 180.610,00 |
| 30.08.2024 | 11,53 | 11,72 | 11,44 | 11,56 | 1,31% | 209.364,00 |
| 29.08.2024 | 11,45 | 11,54 | 11,32 | 11,41 | 0,18% | 164.952,00 |
| 28.08.2024 | 11,44 | 11,55 | 11,36 | 11,39 | -0,96% | 147.570,00 |
| 27.08.2024 | 11,72 | 11,72 | 11,46 | 11,50 | -2,62% | 126.612,00 |
| 26.08.2024 | 11,88 | 12,14 | 11,79 | 11,81 | 0,34% | 223.187,00 |
| 23.08.2024 | 11,51 | 11,82 | 11,47 | 11,77 | 3,79% | 231.013,00 |
| 22.08.2024 | 11,48 | 11,54 | 11,25 | 11,34 | -0,87% | 163.913,00 |
| 21.08.2024 | 11,43 | 11,50 | 11,27 | 11,44 | 1,42% | 124.841,00 |
| 20.08.2024 | 11,39 | 11,40 | 11,13 | 11,28 | -1,31% | 228.370,00 |
| 19.08.2024 | 11,48 | 11,53 | 11,33 | 11,43 | 0,88% | 159.296,00 |
| 16.08.2024 | 11,51 | 11,61 | 11,21 | 11,33 | -1,48% | 241.775,00 |
| 15.08.2024 | 10,93 | 11,53 | 10,93 | 11,50 | 6,58% | 274.541,00 |
| 14.08.2024 | 10,76 | 10,87 | 10,60 | 10,79 | 0,37% | 156.191,00 |
| 13.08.2024 | 10,82 | 10,87 | 10,65 | 10,75 | -0,28% | 156.560,00 |
| 12.08.2024 | 10,68 | 10,90 | 10,62 | 10,78 | 2,08% | 169.300,00 |
| 09.08.2024 | 10,51 | 10,70 | 10,47 | 10,56 | -0,19% | 198.772,00 |
| 08.08.2024 | 10,40 | 10,71 | 10,23 | 10,58 | 3,83% | 204.367,00 |
| 07.08.2024 | 10,72 | 10,76 | 10,08 | 10,19 | -3,23% | 357.785,00 |
| 06.08.2024 | 10,24 | 10,74 | 10,24 | 10,53 | 2,33% | 310.325,00 |
| 05.08.2024 | 10,21 | 10,44 | 9,94 | 10,29 | -5,07% | 285.112,00 |
| 02.08.2024 | 11,00 | 11,45 | 10,38 | 10,84 | -7,27% | 362.532,00 |
| 01.08.2024 | 11,92 | 12,51 | 11,43 | 11,69 | -2,26% | 343.414,00 |
| 31.07.2024 | 12,10 | 12,29 | 11,92 | 11,96 | -0,25% | 361.606,00 |
| 30.07.2024 | 12,07 | 12,23 | 11,79 | 11,99 | -0,50% | 272.185,00 |
| 29.07.2024 | 12,14 | 12,38 | 11,85 | 12,05 | 0,00% | 316.121,00 |
| 26.07.2024 | 11,81 | 12,20 | 11,56 | 12,05 | 2,55% | 403.000,00 |
| 25.07.2024 | 11,81 | 11,87 | 11,55 | 11,75 | -0,59% | 324.756,00 |
| 24.07.2024 | 11,63 | 12,05 | 11,45 | 11,82 | 0,42% | 393.521,00 |
| 23.07.2024 | 11,40 | 11,96 | 11,35 | 11,77 | 3,52% | 386.097,00 |
| 22.07.2024 | 11,20 | 11,40 | 11,08 | 11,37 | 2,25% | 328.359,00 |
| 19.07.2024 | 11,15 | 11,26 | 10,95 | 11,12 | 0,91% | 400.092,00 |
| 18.07.2024 | 10,94 | 11,03 | 9,97 | 11,02 | -0,18% | 1.027.470,00 |
| 17.07.2024 | 13,57 | 13,77 | 10,15 | 11,04 | -19,06% | 1.278.593,00 |
| 16.07.2024 | 13,17 | 13,68 | 13,11 | 13,64 | 4,68% | 236.459,00 |
| 15.07.2024 | 13,08 | 13,39 | 13,01 | 13,03 | -0,38% | 210.457,00 |
| 12.07.2024 | 12,88 | 13,15 | 12,83 | 13,08 | 3,15% | 198.600,00 |
| 11.07.2024 | 12,75 | 13,05 | 12,63 | 12,68 | 1,68% | 346.931,00 |
| 10.07.2024 | 12,43 | 12,56 | 12,26 | 12,47 | 1,22% | 293.422,00 |
| 09.07.2024 | 12,74 | 12,74 | 12,26 | 12,32 | -3,30% | 240.418,00 |
| 08.07.2024 | 12,66 | 12,80 | 12,58 | 12,74 | 1,11% | 178.047,00 |
| 05.07.2024 | 12,86 | 12,86 | 12,47 | 12,60 | -2,25% | 140.857,00 |
| 03.07.2024 | 12,67 | 13,22 | 12,67 | 12,89 | 2,14% | 162.805,00 |
| 02.07.2024 | 12,40 | 12,66 | 12,35 | 12,62 | 1,61% | 107.981,00 |
| 01.07.2024 | 12,55 | 12,65 | 12,23 | 12,42 | -1,04% | 209.351,00 |
| 28.06.2024 | 12,66 | 12,88 | 12,32 | 12,55 | 0,16% | 386.857,00 |
| 27.06.2024 | 12,91 | 12,99 | 12,45 | 12,53 | -1,96% | 210.278,00 |
| 26.06.2024 | 12,74 | 12,82 | 12,60 | 12,78 | 0,31% | 207.019,00 |
| 25.06.2024 | 13,13 | 13,26 | 12,73 | 12,74 | -2,82% | 127.659,00 |
| 24.06.2024 | 13,22 | 13,41 | 13,09 | 13,11 | -0,23% | 121.162,00 |
| 21.06.2024 | 13,11 | 13,24 | 12,91 | 13,14 | -0,45% | 304.576,00 |
| 20.06.2024 | 13,31 | 13,91 | 13,17 | 13,20 | -1,20% | 280.831,00 |
| 18.06.2024 | 13,50 | 13,65 | 13,34 | 13,36 | -0,60% | 132.734,00 |
| 17.06.2024 | 13,58 | 13,64 | 13,21 | 13,44 | -1,68% | 163.121,00 |
| 14.06.2024 | 14,11 | 14,27 | 13,59 | 13,67 | -4,34% | 261.455,00 |
| 13.06.2024 | 13,88 | 14,37 | 13,85 | 14,29 | 2,51% | 242.242,00 |
| 12.06.2024 | 13,82 | 14,12 | 13,65 | 13,94 | 3,72% | 267.518,00 |
| 11.06.2024 | 13,37 | 13,56 | 13,31 | 13,44 | -0,74% | 209.920,00 |
| 10.06.2024 | 13,15 | 13,62 | 13,01 | 13,54 | 1,42% | 157.421,00 |
| 07.06.2024 | 13,72 | 13,74 | 13,30 | 13,35 | -3,61% | 181.571,00 |
| 06.06.2024 | 13,88 | 14,01 | 13,75 | 13,85 | -0,86% | 147.586,00 |
| 05.06.2024 | 13,80 | 14,03 | 13,67 | 13,97 | 1,45% | 150.112,00 |
| 04.06.2024 | 13,83 | 13,86 | 13,44 | 13,77 | -1,22% | 188.714,00 |
| 03.06.2024 | 14,43 | 14,45 | 13,52 | 13,94 | -1,90% | 214.387,00 |
| 31.05.2024 | 14,42 | 14,50 | 13,91 | 14,21 | -1,39% | 185.244,00 |
| 30.05.2024 | 14,00 | 14,48 | 14,00 | 14,41 | 3,00% | 234.580,00 |
| 29.05.2024 | 13,92 | 14,08 | 13,83 | 13,99 | -1,27% | 192.361,00 |
| 28.05.2024 | 13,17 | 14,28 | 13,09 | 14,17 | 9,76% | 467.377,00 |
| 24.05.2024 | 12,96 | 12,97 | 12,87 | 12,91 | 1,02% | 93.869,00 |
| 23.05.2024 | 13,11 | 13,11 | 12,63 | 12,78 | -2,22% | 174.243,00 |
| 22.05.2024 | 13,12 | 13,17 | 12,93 | 13,07 | -1,51% | 151.938,00 |
| 21.05.2024 | 12,97 | 13,30 | 12,97 | 13,27 | 2,31% | 177.938,00 |
| 20.05.2024 | 13,08 | 13,31 | 12,95 | 12,97 | -1,07% | 203.004,00 |
| 17.05.2024 | 13,37 | 13,37 | 13,09 | 13,11 | -0,83% | 145.208,00 |
| 16.05.2024 | 12,70 | 13,26 | 12,70 | 13,22 | 4,09% | 280.619,00 |
| 15.05.2024 | 12,68 | 12,74 | 12,55 | 12,70 | 1,28% | 152.691,00 |
| 14.05.2024 | 12,64 | 12,68 | 12,54 | 12,54 | 0,32% | 113.085,00 |