9,760$
-0,51%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 9,85 | 9,88 | 9,58 | 9,76 | -0,51% | 199.530,00 |
| 20.12.2024 | 9,65 | 9,87 | 9,65 | 9,81 | 0,62% | 284.273,00 |
| 19.12.2024 | 9,83 | 9,87 | 9,68 | 9,75 | -0,20% | 214.588,00 |
| 18.12.2024 | 9,99 | 10,10 | 9,54 | 9,77 | -1,91% | 249.463,00 |
| 17.12.2024 | 10,21 | 10,27 | 9,90 | 9,96 | -2,83% | 216.253,00 |
| 16.12.2024 | 10,22 | 10,37 | 10,17 | 10,25 | -0,19% | 226.048,00 |
| 13.12.2024 | 10,41 | 10,41 | 10,19 | 10,27 | -1,15% | 152.720,00 |
| 12.12.2024 | 10,41 | 10,63 | 10,27 | 10,39 | -0,19% | 175.903,00 |
| 11.12.2024 | 10,49 | 10,58 | 10,26 | 10,41 | -0,48% | 706.707,00 |
| 10.12.2024 | 10,31 | 10,50 | 10,13 | 10,46 | 0,67% | 286.318,00 |
| 09.12.2024 | 10,47 | 10,71 | 10,38 | 10,39 | 0,29% | 214.564,00 |
| 06.12.2024 | 10,28 | 10,38 | 10,09 | 10,36 | 1,07% | 159.397,00 |
| 05.12.2024 | 10,27 | 10,35 | 10,21 | 10,25 | -0,10% | 214.314,00 |
| 04.12.2024 | 10,40 | 10,43 | 10,19 | 10,26 | -1,06% | 161.619,00 |
| 03.12.2024 | 10,50 | 10,52 | 10,13 | 10,37 | -1,71% | 218.504,00 |
| 02.12.2024 | 10,91 | 11,26 | 10,53 | 10,55 | -6,72% | 319.511,00 |
| 29.11.2024 | 11,43 | 11,53 | 11,28 | 11,31 | -1,31% | 77.716,00 |
| 27.11.2024 | 11,50 | 11,70 | 11,43 | 11,46 | -0,26% | 176.765,00 |
| 26.11.2024 | 11,57 | 11,62 | 11,47 | 11,49 | -1,63% | 152.690,00 |
| 25.11.2024 | 11,86 | 11,97 | 11,68 | 11,68 | 0,00% | 113.948,00 |
| 22.11.2024 | 11,69 | 11,78 | 11,56 | 11,68 | 2,91% | 149.524,00 |
| 20.11.2024 | 11,25 | 11,36 | 11,12 | 11,35 | 0,80% | 112.899,00 |
| 19.11.2024 | 11,15 | 11,30 | 11,10 | 11,26 | -0,53% | 153.827,00 |
| 18.11.2024 | 11,36 | 11,61 | 11,21 | 11,32 | -0,35% | 218.606,00 |
| 15.11.2024 | 11,46 | 11,54 | 11,32 | 11,36 | 0,09% | 142.184,00 |
| 14.11.2024 | 11,40 | 11,45 | 11,20 | 11,35 | -0,44% | 173.889,00 |
| 13.11.2024 | 11,40 | 11,62 | 11,31 | 11,40 | -0,18% | 192.556,00 |
| 12.11.2024 | 11,57 | 11,63 | 11,16 | 11,42 | -2,14% | 173.996,00 |
| 11.11.2024 | 12,18 | 12,21 | 11,45 | 11,67 | -4,19% | 239.649,00 |
| 08.11.2024 | 12,31 | 12,32 | 11,90 | 12,18 | -2,17% | 225.414,00 |
| 07.11.2024 | 12,90 | 12,92 | 12,03 | 12,45 | -3,94% | 326.609,00 |
| 06.11.2024 | 12,49 | 12,98 | 12,23 | 12,96 | 8,91% | 305.026,00 |
| 05.11.2024 | 11,54 | 11,95 | 11,54 | 11,90 | 1,19% | 112.047,00 |
| 04.11.2024 | 11,53 | 12,03 | 11,53 | 11,76 | 2,08% | 122.604,00 |
| 01.11.2024 | 11,58 | 11,66 | 11,51 | 11,52 | -0,17% | 152.471,00 |
| 31.10.2024 | 11,54 | 11,70 | 11,40 | 11,54 | -0,09% | 93.420,00 |
| 30.10.2024 | 11,31 | 11,69 | 11,31 | 11,55 | 1,49% | 127.011,00 |
| 29.10.2024 | 11,50 | 11,61 | 11,34 | 11,38 | -1,81% | 85.868,00 |
| 28.10.2024 | 11,68 | 11,81 | 11,57 | 11,59 | -0,52% | 131.812,00 |
| 25.10.2024 | 11,70 | 11,75 | 11,59 | 11,65 | -0,43% | 103.695,00 |
| 24.10.2024 | 11,92 | 11,92 | 11,63 | 11,70 | -1,60% | 70.249,00 |
| 23.10.2024 | 11,60 | 11,93 | 11,60 | 11,89 | 1,36% | 149.012,00 |
| 22.10.2024 | 11,76 | 11,82 | 11,59 | 11,73 | -0,85% | 86.416,00 |
| 21.10.2024 | 12,18 | 12,18 | 11,76 | 11,83 | -2,23% | 127.706,00 |
| 18.10.2024 | 12,37 | 12,37 | 12,05 | 12,10 | -2,02% | 105.043,00 |
| 17.10.2024 | 12,33 | 12,38 | 12,20 | 12,35 | 0,16% | 94.400,00 |
| 16.10.2024 | 12,14 | 12,34 | 12,11 | 12,33 | 2,58% | 179.469,00 |
| 15.10.2024 | 12,13 | 12,18 | 12,00 | 12,02 | -1,07% | 129.923,00 |
| 14.10.2024 | 12,06 | 12,20 | 12,00 | 12,15 | -0,25% | 134.664,00 |
| 11.10.2024 | 12,10 | 12,22 | 12,08 | 12,18 | 0,66% | 80.472,00 |
| 10.10.2024 | 11,76 | 12,13 | 11,63 | 12,10 | 2,20% | 127.860,00 |
| 09.10.2024 | 11,79 | 11,94 | 11,74 | 11,84 | -0,17% | 89.787,00 |
| 08.10.2024 | 11,96 | 11,96 | 11,71 | 11,86 | -0,92% | 74.082,00 |
| 07.10.2024 | 11,99 | 12,05 | 11,82 | 11,97 | -0,83% | 106.453,00 |
| 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 |