7,680$
-0,39%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,65 | 7,73 | 7,55 | 7,68 | -0,39% | 274.705,00 |
| 24.04.2025 | 7,42 | 7,72 | 7,36 | 7,71 | 4,61% | 191.091,00 |
| 23.04.2025 | 7,52 | 7,62 | 7,35 | 7,37 | 0,41% | 252.422,00 |
| 22.04.2025 | 7,12 | 7,49 | 7,09 | 7,34 | 3,67% | 416.932,00 |
| 21.04.2025 | 6,85 | 7,12 | 6,75 | 7,08 | 2,91% | 1.011.207,00 |
| 17.04.2025 | 6,86 | 7,05 | 6,84 | 6,88 | 0,29% | 223.326,00 |
| 16.04.2025 | 6,95 | 7,04 | 6,67 | 6,86 | -0,72% | 164.711,00 |
| 15.04.2025 | 7,05 | 7,09 | 6,80 | 6,91 | -2,81% | 269.959,00 |
| 14.04.2025 | 6,92 | 7,22 | 6,81 | 7,11 | 3,95% | 858.219,00 |
| 11.04.2025 | 6,56 | 6,89 | 6,46 | 6,84 | 2,40% | 188.026,00 |
| 10.04.2025 | 6,81 | 6,97 | 6,54 | 6,68 | -6,05% | 205.724,00 |
| 09.04.2025 | 6,26 | 7,39 | 6,22 | 7,11 | 13,76% | 368.965,00 |
| 08.04.2025 | 6,75 | 6,76 | 6,19 | 6,25 | -4,73% | 269.760,00 |
| 07.04.2025 | 6,51 | 6,91 | 6,23 | 6,56 | -1,94% | 300.936,00 |
| 04.04.2025 | 6,69 | 6,76 | 6,43 | 6,69 | -4,15% | 296.023,00 |
| 03.04.2025 | 7,12 | 7,14 | 6,87 | 6,98 | -5,93% | 220.888,00 |
| 02.04.2025 | 7,31 | 7,45 | 7,25 | 7,42 | 0,54% | 181.739,00 |
| 01.04.2025 | 7,40 | 7,47 | 7,34 | 7,38 | -1,34% | 136.416,00 |
| 31.03.2025 | 7,44 | 7,63 | 7,39 | 7,48 | -1,45% | 157.369,00 |
| 28.03.2025 | 7,79 | 7,81 | 7,52 | 7,59 | -2,57% | 131.176,00 |
| 27.03.2025 | 7,70 | 7,82 | 7,60 | 7,79 | 1,17% | 144.268,00 |
| 26.03.2025 | 7,66 | 7,83 | 7,61 | 7,70 | 0,52% | 138.432,00 |
| 25.03.2025 | 7,94 | 7,94 | 7,62 | 7,66 | -2,05% | 223.186,00 |
| 24.03.2025 | 7,85 | 7,89 | 7,77 | 7,82 | 1,43% | 164.155,00 |
| 21.03.2025 | 7,71 | 7,78 | 7,61 | 7,71 | -2,16% | 281.081,00 |
| 20.03.2025 | 7,88 | 7,96 | 7,83 | 7,88 | -1,13% | 155.331,00 |
| 19.03.2025 | 7,85 | 8,03 | 7,84 | 7,97 | 1,79% | 162.258,00 |
| 18.03.2025 | 7,74 | 7,89 | 7,71 | 7,83 | 0,38% | 205.376,00 |
| 17.03.2025 | 7,84 | 8,04 | 7,79 | 7,80 | -0,64% | 207.873,00 |
| 14.03.2025 | 7,80 | 7,99 | 7,75 | 7,85 | 2,75% | 249.411,00 |
| 13.03.2025 | 7,55 | 7,73 | 7,52 | 7,64 | 1,06% | 186.924,00 |
| 12.03.2025 | 7,64 | 7,64 | 7,26 | 7,56 | -0,66% | 307.230,00 |
| 11.03.2025 | 7,36 | 7,70 | 7,17 | 7,61 | 3,12% | 415.523,00 |
| 10.03.2025 | 7,70 | 7,96 | 7,35 | 7,38 | -6,11% | 306.965,00 |
| 07.03.2025 | 7,73 | 7,90 | 7,33 | 7,86 | -8,07% | 342.743,00 |
| 06.03.2025 | 8,55 | 8,60 | 8,36 | 8,55 | -0,23% | 118.060,00 |
| 05.03.2025 | 8,36 | 8,63 | 8,29 | 8,57 | 3,75% | 154.816,00 |
| 04.03.2025 | 8,34 | 8,45 | 8,24 | 8,26 | -2,02% | 191.976,00 |
| 03.03.2025 | 8,88 | 8,93 | 8,42 | 8,43 | -3,66% | 198.962,00 |
| 28.02.2025 | 8,81 | 8,87 | 8,67 | 8,75 | 0,11% | 158.923,00 |
| 27.02.2025 | 8,86 | 8,95 | 8,74 | 8,74 | -2,02% | 172.461,00 |
| 26.02.2025 | 8,86 | 8,95 | 8,77 | 8,92 | 1,25% | 150.863,00 |
| 25.02.2025 | 8,79 | 8,98 | 8,75 | 8,81 | 1,26% | 146.717,00 |
| 24.02.2025 | 8,83 | 8,84 | 8,68 | 8,70 | -0,68% | 122.915,00 |
| 21.02.2025 | 8,99 | 9,03 | 8,68 | 8,76 | -1,90% | 123.496,00 |
| 20.02.2025 | 8,97 | 9,00 | 8,85 | 8,93 | -0,33% | 133.996,00 |
| 19.02.2025 | 9,07 | 9,07 | 8,90 | 8,96 | -2,08% | 152.239,00 |
| 18.02.2025 | 9,16 | 9,24 | 9,12 | 9,15 | 0,00% | 92.312,00 |
| 14.02.2025 | 9,35 | 9,50 | 9,09 | 9,15 | -1,51% | 86.374,00 |
| 13.02.2025 | 9,26 | 9,35 | 9,21 | 9,29 | 0,43% | 102.920,00 |
| 12.02.2025 | 9,35 | 9,39 | 9,18 | 9,25 | -2,53% | 92.828,00 |
| 11.02.2025 | 9,49 | 9,63 | 9,40 | 9,49 | 0,53% | 175.243,00 |
| 10.02.2025 | 9,44 | 9,57 | 9,37 | 9,44 | -0,11% | 135.493,00 |
| 07.02.2025 | 9,52 | 9,63 | 9,32 | 9,45 | -2,17% | 104.385,00 |
| 06.02.2025 | 9,57 | 9,85 | 9,52 | 9,66 | 1,58% | 148.777,00 |
| 05.02.2025 | 9,54 | 9,59 | 9,43 | 9,51 | -0,52% | 88.319,00 |
| 04.02.2025 | 9,42 | 9,63 | 9,42 | 9,56 | 1,38% | 121.942,00 |
| 03.02.2025 | 9,39 | 9,55 | 9,21 | 9,43 | -1,67% | 164.345,00 |
| 31.01.2025 | 9,70 | 9,70 | 9,49 | 9,59 | -1,54% | 147.501,00 |
| 30.01.2025 | 9,73 | 9,92 | 9,68 | 9,74 | 0,00% | 85.056,00 |
| 29.01.2025 | 9,69 | 9,78 | 9,58 | 9,74 | 0,10% | 122.011,00 |
| 28.01.2025 | 9,90 | 10,03 | 9,64 | 9,73 | -2,21% | 184.808,00 |
| 27.01.2025 | 10,03 | 10,12 | 9,89 | 9,95 | 0,30% | 158.747,00 |
| 24.01.2025 | 9,97 | 10,04 | 9,84 | 9,92 | -1,10% | 155.833,00 |
| 23.01.2025 | 9,55 | 10,07 | 9,41 | 10,03 | 5,80% | 338.921,00 |
| 22.01.2025 | 9,68 | 9,74 | 9,47 | 9,48 | -2,57% | 120.295,00 |
| 21.01.2025 | 9,66 | 9,79 | 9,62 | 9,73 | 2,10% | 156.591,00 |
| 17.01.2025 | 9,64 | 9,66 | 9,51 | 9,53 | 0,21% | 106.208,00 |
| 16.01.2025 | 9,51 | 9,53 | 9,37 | 9,51 | 0,32% | 97.350,00 |
| 15.01.2025 | 9,45 | 9,53 | 9,32 | 9,48 | 3,72% | 210.538,00 |
| 14.01.2025 | 9,10 | 9,29 | 9,10 | 9,14 | 0,44% | 441.781,00 |
| 13.01.2025 | 8,83 | 9,12 | 8,78 | 9,10 | 2,02% | 135.956,00 |
| 10.01.2025 | 9,05 | 9,05 | 8,82 | 8,92 | -1,87% | 148.233,00 |
| 08.01.2025 | 9,32 | 9,32 | 9,00 | 9,09 | -2,78% | 197.556,00 |
| 07.01.2025 | 9,37 | 9,41 | 9,15 | 9,35 | 0,43% | 171.673,00 |
| 06.01.2025 | 9,49 | 9,56 | 9,22 | 9,31 | -0,32% | 193.677,00 |
| 03.01.2025 | 9,52 | 9,52 | 9,32 | 9,34 | -0,95% | 106.906,00 |
| 02.01.2025 | 9,76 | 9,91 | 9,41 | 9,43 | -3,28% | 154.183,00 |
| 31.12.2024 | 9,71 | 9,85 | 9,67 | 9,75 | 0,93% | 160.980,00 |
| 30.12.2024 | 9,63 | 9,69 | 9,41 | 9,66 | 0,21% | 186.764,00 |
| 27.12.2024 | 9,76 | 9,92 | 9,51 | 9,64 | -2,33% | 158.489,00 |
| 26.12.2024 | 9,70 | 9,91 | 9,58 | 9,87 | 1,02% | 168.567,00 |
| 24.12.2024 | 9,79 | 9,79 | 9,53 | 9,77 | 0,10% | 103.074,00 |
| 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 |