12,420$
-1,04%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2024 | 12,98 | 13,07 | 12,48 | 12,50 | -3,18% | 151.321,00 |
| 10.05.2024 | 12,71 | 12,99 | 12,71 | 12,91 | 1,65% | 205.937,00 |
| 09.05.2024 | 12,42 | 13,10 | 12,24 | 12,70 | 2,83% | 299.137,00 |
| 08.05.2024 | 12,06 | 12,40 | 12,06 | 12,35 | 1,23% | 161.402,00 |
| 07.05.2024 | 12,20 | 12,43 | 12,20 | 12,20 | 0,33% | 123.364,00 |
| 06.05.2024 | 12,14 | 12,19 | 12,03 | 12,16 | 1,33% | 110.544,00 |
| 03.05.2024 | 12,10 | 12,19 | 11,90 | 12,00 | 0,17% | 114.547,00 |
| 02.05.2024 | 11,78 | 12,11 | 11,78 | 11,98 | 2,31% | 145.083,00 |
| 01.05.2024 | 11,41 | 12,07 | 11,41 | 11,71 | 2,27% | 155.706,00 |
| 30.04.2024 | 11,51 | 11,65 | 11,40 | 11,45 | -1,29% | 146.599,00 |
| 29.04.2024 | 11,68 | 11,78 | 11,56 | 11,60 | 0,00% | 108.246,00 |
| 26.04.2024 | 11,51 | 11,71 | 11,47 | 11,60 | 2,11% | 124.624,00 |
| 25.04.2024 | 11,42 | 11,46 | 11,23 | 11,36 | -2,07% | 153.031,00 |
| 24.04.2024 | 11,29 | 11,67 | 11,29 | 11,60 | 1,75% | 151.978,00 |
| 23.04.2024 | 11,43 | 11,53 | 11,35 | 11,40 | -1,21% | 178.844,00 |
| 22.04.2024 | 11,52 | 11,66 | 11,36 | 11,54 | 1,85% | 266.103,00 |
| 19.04.2024 | 11,23 | 11,43 | 11,21 | 11,33 | 0,35% | 171.252,00 |
| 18.04.2024 | 11,45 | 11,45 | 11,19 | 11,29 | -0,44% | 130.461,00 |
| 17.04.2024 | 11,43 | 11,56 | 11,31 | 11,34 | 0,27% | 143.255,00 |
| 16.04.2024 | 11,37 | 11,49 | 11,23 | 11,31 | -1,48% | 162.461,00 |
| 15.04.2024 | 11,50 | 11,59 | 11,25 | 11,48 | 0,79% | 205.242,00 |
| 12.04.2024 | 11,70 | 11,78 | 11,31 | 11,39 | -3,47% | 280.386,00 |
| 11.04.2024 | 11,87 | 11,91 | 11,67 | 11,80 | -0,67% | 135.912,00 |
| 10.04.2024 | 11,89 | 12,16 | 11,76 | 11,88 | -3,26% | 216.228,00 |
| 09.04.2024 | 12,33 | 12,44 | 12,16 | 12,28 | 0,41% | 150.550,00 |
| 08.04.2024 | 12,28 | 12,44 | 12,16 | 12,23 | 0,99% | 245.283,00 |
| 05.04.2024 | 11,92 | 12,12 | 11,70 | 12,11 | 1,25% | 210.629,00 |
| 04.04.2024 | 12,23 | 12,48 | 11,90 | 11,96 | -1,56% | 402.518,00 |
| 03.04.2024 | 11,84 | 12,19 | 11,77 | 12,15 | 2,62% | 239.576,00 |
| 02.04.2024 | 11,88 | 12,00 | 11,71 | 11,84 | -1,17% | 150.969,00 |
| 01.04.2024 | 11,86 | 12,01 | 11,70 | 11,98 | 1,53% | 217.479,00 |
| 28.03.2024 | 11,92 | 12,02 | 11,67 | 11,80 | -1,50% | 269.957,00 |
| 27.03.2024 | 11,84 | 12,00 | 11,84 | 11,98 | 1,96% | 193.566,00 |
| 26.03.2024 | 12,07 | 12,24 | 11,72 | 11,75 | -1,51% | 198.898,00 |
| 25.03.2024 | 11,74 | 11,95 | 11,72 | 11,93 | 1,71% | 161.165,00 |
| 22.03.2024 | 11,81 | 11,98 | 11,67 | 11,73 | -0,34% | 198.286,00 |
| 21.03.2024 | 11,54 | 12,33 | 11,50 | 11,77 | 2,44% | 338.944,00 |
| 20.03.2024 | 11,33 | 11,63 | 11,22 | 11,49 | 1,32% | 237.710,00 |
| 19.03.2024 | 11,45 | 11,53 | 11,30 | 11,34 | -1,48% | 151.779,00 |
| 18.03.2024 | 11,44 | 11,60 | 11,30 | 11,51 | 2,13% | 284.743,00 |
| 15.03.2024 | 11,14 | 11,37 | 10,85 | 11,27 | 0,54% | 515.902,00 |
| 14.03.2024 | 11,46 | 11,52 | 11,06 | 11,21 | -3,20% | 259.314,00 |
| 13.03.2024 | 11,24 | 11,66 | 11,24 | 11,58 | 2,39% | 274.122,00 |
| 12.03.2024 | 11,10 | 11,50 | 11,08 | 11,31 | 2,72% | 397.543,00 |
| 11.03.2024 | 10,41 | 11,18 | 10,35 | 11,01 | 6,48% | 485.163,00 |
| 08.03.2024 | 10,15 | 10,35 | 9,77 | 10,34 | 2,48% | 452.951,00 |
| 07.03.2024 | 9,20 | 10,22 | 9,17 | 10,09 | 16,65% | 638.592,00 |
| 06.03.2024 | 8,80 | 8,83 | 8,51 | 8,65 | -0,80% | 187.041,00 |
| 05.03.2024 | 8,78 | 8,89 | 8,68 | 8,72 | -1,25% | 244.091,00 |
| 04.03.2024 | 9,02 | 9,19 | 8,82 | 8,83 | -3,92% | 253.398,00 |
| 01.03.2024 | 9,14 | 9,31 | 8,97 | 9,19 | 1,10% | 327.375,00 |
| 29.02.2024 | 8,71 | 9,11 | 8,68 | 9,09 | 4,84% | 1.086.728,00 |
| 28.02.2024 | 8,71 | 8,87 | 8,54 | 8,67 | -1,59% | 754.447,00 |
| 27.02.2024 | 8,90 | 9,12 | 8,78 | 8,81 | 0,34% | 758.577,00 |
| 26.02.2024 | 8,71 | 8,79 | 8,58 | 8,78 | 0,23% | 218.058,00 |
| 23.02.2024 | 8,63 | 8,77 | 8,52 | 8,76 | 1,74% | 275.923,00 |
| 22.02.2024 | 8,53 | 8,64 | 8,49 | 8,61 | 0,23% | 266.752,00 |
| 21.02.2024 | 8,40 | 8,59 | 8,35 | 8,59 | 1,18% | 243.776,00 |
| 20.02.2024 | 8,71 | 8,75 | 8,49 | 8,49 | -3,96% | 298.989,00 |
| 16.02.2024 | 8,78 | 8,92 | 8,67 | 8,84 | -0,45% | 140.947,00 |
| 15.02.2024 | 8,54 | 8,90 | 8,54 | 8,88 | 4,96% | 147.177,00 |
| 14.02.2024 | 8,38 | 8,51 | 8,33 | 8,46 | 1,56% | 166.261,00 |
| 13.02.2024 | 8,77 | 8,77 | 8,26 | 8,33 | -8,06% | 307.125,00 |
| 12.02.2024 | 8,93 | 9,13 | 8,93 | 9,06 | 1,80% | 144.254,00 |
| 09.02.2024 | 8,88 | 8,92 | 8,71 | 8,90 | 0,56% | 123.429,00 |
| 08.02.2024 | 8,83 | 8,91 | 8,76 | 8,85 | 0,23% | 115.316,00 |
| 07.02.2024 | 9,10 | 9,10 | 8,77 | 8,83 | -2,43% | 114.273,00 |