2,520$
-10,32%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,86 | 2,86 | 2,51 | 2,52 | -10,32% | 902.933,00 |
| 08.05.2025 | 3,80 | 3,90 | 2,71 | 2,81 | -35,10% | 1.726.100,00 |
| 07.05.2025 | 4,37 | 4,42 | 4,23 | 4,33 | 1,88% | 209.889,00 |
| 06.05.2025 | 4,20 | 4,34 | 4,14 | 4,25 | 0,00% | 238.465,00 |
| 05.05.2025 | 4,16 | 4,31 | 4,14 | 4,25 | 0,95% | 285.827,00 |
| 02.05.2025 | 4,02 | 4,27 | 3,98 | 4,21 | 5,51% | 336.078,00 |
| 01.05.2025 | 4,03 | 4,12 | 3,98 | 3,99 | 0,25% | 173.314,00 |
| 30.04.2025 | 3,87 | 4,01 | 3,69 | 3,98 | 0,25% | 173.219,00 |
| 29.04.2025 | 4,06 | 4,13 | 3,90 | 3,97 | -2,22% | 173.056,00 |
| 28.04.2025 | 3,96 | 4,09 | 3,91 | 4,06 | 3,57% | 401.341,00 |
| 25.04.2025 | 3,86 | 3,92 | 3,77 | 3,92 | 1,29% | 181.202,00 |
| 24.04.2025 | 3,59 | 3,90 | 3,55 | 3,87 | 9,32% | 159.097,00 |
| 23.04.2025 | 3,51 | 3,57 | 3,39 | 3,54 | 5,04% | 213.560,00 |
| 22.04.2025 | 3,18 | 3,41 | 3,18 | 3,37 | 8,71% | 247.372,00 |
| 21.04.2025 | 3,25 | 3,31 | 3,05 | 3,10 | -6,06% | 87.594,00 |
| 17.04.2025 | 3,36 | 3,45 | 3,28 | 3,30 | -0,30% | 150.061,00 |
| 16.04.2025 | 3,31 | 3,39 | 3,24 | 3,31 | 0,30% | 138.363,00 |
| 15.04.2025 | 3,41 | 3,41 | 3,28 | 3,30 | -2,65% | 179.630,00 |
| 14.04.2025 | 3,34 | 3,43 | 3,28 | 3,39 | 2,73% | 178.893,00 |
| 11.04.2025 | 3,35 | 3,40 | 3,26 | 3,30 | -0,60% | 260.692,00 |
| 10.04.2025 | 3,28 | 3,35 | 2,93 | 3,32 | -0,60% | 443.956,00 |
| 09.04.2025 | 2,88 | 3,43 | 2,71 | 3,34 | 15,17% | 521.965,00 |
| 08.04.2025 | 3,45 | 3,56 | 2,88 | 2,90 | -10,49% | 381.727,00 |
| 07.04.2025 | 3,01 | 3,41 | 2,93 | 3,24 | 2,53% | 429.963,00 |
| 04.04.2025 | 3,26 | 3,41 | 2,85 | 3,16 | -15,28% | 711.311,00 |
| 03.04.2025 | 3,70 | 3,74 | 3,49 | 3,73 | -4,11% | 468.373,00 |
| 02.04.2025 | 3,69 | 3,91 | 3,68 | 3,89 | 2,91% | 128.549,00 |
| 01.04.2025 | 3,63 | 3,83 | 3,56 | 3,78 | 2,72% | 268.699,00 |
| 31.03.2025 | 3,61 | 3,75 | 3,51 | 3,68 | -0,27% | 171.260,00 |
| 28.03.2025 | 3,81 | 3,87 | 3,62 | 3,69 | -5,14% | 285.532,00 |
| 27.03.2025 | 4,05 | 4,06 | 3,81 | 3,89 | -3,47% | 168.731,00 |
| 26.03.2025 | 3,90 | 4,08 | 3,86 | 4,03 | 3,07% | 286.065,00 |
| 25.03.2025 | 4,05 | 4,10 | 3,88 | 3,91 | -3,22% | 292.447,00 |
| 24.03.2025 | 4,27 | 4,32 | 3,93 | 4,04 | -5,39% | 420.078,00 |
| 21.03.2025 | 3,96 | 4,27 | 3,79 | 4,27 | 5,96% | 1.508.908,00 |
| 20.03.2025 | 4,02 | 4,07 | 3,85 | 4,03 | -2,42% | 446.071,00 |
| 19.03.2025 | 4,33 | 4,43 | 4,09 | 4,13 | -3,50% | 280.107,00 |
| 18.03.2025 | 4,46 | 4,46 | 4,19 | 4,28 | -3,82% | 223.291,00 |
| 17.03.2025 | 4,30 | 4,54 | 4,24 | 4,45 | 4,22% | 263.530,00 |
| 14.03.2025 | 4,13 | 4,35 | 4,05 | 4,27 | 4,91% | 320.071,00 |
| 13.03.2025 | 4,37 | 4,42 | 3,94 | 4,07 | -7,29% | 364.946,00 |
| 12.03.2025 | 4,20 | 4,41 | 4,13 | 4,39 | 5,28% | 240.044,00 |
| 11.03.2025 | 4,36 | 4,36 | 4,11 | 4,17 | -5,01% | 256.987,00 |
| 10.03.2025 | 4,66 | 4,66 | 4,39 | 4,39 | -7,77% | 295.969,00 |
| 07.03.2025 | 5,01 | 5,05 | 4,65 | 4,76 | -4,99% | 269.082,00 |
| 06.03.2025 | 4,76 | 5,11 | 4,62 | 5,01 | 2,66% | 373.142,00 |
| 05.03.2025 | 4,67 | 4,91 | 4,62 | 4,88 | 6,09% | 262.798,00 |
| 04.03.2025 | 4,51 | 4,70 | 4,26 | 4,60 | -0,43% | 324.309,00 |
| 03.03.2025 | 5,00 | 5,11 | 4,52 | 4,62 | -6,10% | 260.126,00 |
| 28.02.2025 | 4,97 | 5,02 | 4,78 | 4,92 | -1,60% | 365.546,00 |
| 27.02.2025 | 5,05 | 5,20 | 4,87 | 5,00 | -0,40% | 192.675,00 |
| 26.02.2025 | 5,08 | 5,10 | 4,85 | 5,02 | 0,40% | 241.882,00 |
| 25.02.2025 | 5,44 | 5,50 | 4,96 | 5,00 | -7,58% | 299.543,00 |
| 24.02.2025 | 5,59 | 5,59 | 5,25 | 5,41 | -1,99% | 182.743,00 |
| 21.02.2025 | 5,77 | 5,78 | 5,37 | 5,52 | -2,99% | 398.737,00 |
| 20.02.2025 | 5,77 | 5,82 | 5,54 | 5,69 | -0,18% | 197.952,00 |
| 19.02.2025 | 5,93 | 5,93 | 5,50 | 5,70 | -4,36% | 324.351,00 |
| 18.02.2025 | 5,22 | 5,99 | 5,16 | 5,96 | 15,95% | 520.259,00 |
| 14.02.2025 | 4,89 | 5,27 | 4,89 | 5,14 | 6,86% | 403.315,00 |
| 13.02.2025 | 4,51 | 5,38 | 4,51 | 4,81 | 0,84% | 505.136,00 |
| 12.02.2025 | 4,67 | 4,84 | 4,55 | 4,77 | 1,92% | 349.967,00 |
| 11.02.2025 | 4,42 | 4,78 | 4,41 | 4,68 | 5,88% | 366.620,00 |
| 10.02.2025 | 4,51 | 4,60 | 4,28 | 4,42 | -1,34% | 229.523,00 |
| 07.02.2025 | 4,85 | 4,85 | 4,35 | 4,48 | -6,08% | 167.690,00 |
| 06.02.2025 | 4,61 | 4,88 | 4,56 | 4,77 | 4,61% | 450.295,00 |
| 05.02.2025 | 4,35 | 4,62 | 4,24 | 4,56 | 4,11% | 472.345,00 |
| 04.02.2025 | 3,96 | 4,40 | 3,94 | 4,38 | 10,89% | 282.936,00 |
| 03.02.2025 | 3,96 | 4,01 | 3,78 | 3,95 | -4,59% | 388.566,00 |
| 31.01.2025 | 4,15 | 4,29 | 4,06 | 4,14 | 0,73% | 213.840,00 |
| 30.01.2025 | 4,14 | 4,18 | 4,02 | 4,11 | 0,00% | 145.616,00 |
| 29.01.2025 | 4,14 | 4,14 | 3,93 | 4,11 | 0,00% | 211.628,00 |
| 28.01.2025 | 4,01 | 4,20 | 3,90 | 4,11 | 1,73% | 426.233,00 |
| 27.01.2025 | 4,22 | 4,22 | 3,99 | 4,04 | -4,04% | 187.168,00 |
| 24.01.2025 | 4,23 | 4,34 | 4,13 | 4,21 | -0,47% | 218.479,00 |
| 23.01.2025 | 4,27 | 4,33 | 4,18 | 4,23 | -2,53% | 183.656,00 |
| 22.01.2025 | 4,41 | 4,44 | 4,26 | 4,34 | -2,47% | 148.460,00 |
| 21.01.2025 | 4,41 | 4,48 | 4,28 | 4,45 | 2,30% | 172.359,00 |
| 17.01.2025 | 4,37 | 4,48 | 4,30 | 4,35 | 0,00% | 235.539,00 |
| 16.01.2025 | 4,59 | 4,62 | 4,33 | 4,35 | -6,25% | 179.503,00 |
| 15.01.2025 | 4,68 | 4,77 | 4,52 | 4,64 | 4,98% | 360.537,00 |
| 14.01.2025 | 4,40 | 4,61 | 4,33 | 4,42 | 1,84% | 520.769,00 |
| 13.01.2025 | 4,16 | 4,36 | 4,13 | 4,34 | 1,40% | 230.016,00 |
| 10.01.2025 | 4,51 | 4,51 | 4,25 | 4,28 | -7,76% | 266.874,00 |
| 08.01.2025 | 4,98 | 4,98 | 4,61 | 4,64 | -7,75% | 446.344,00 |
| 07.01.2025 | 5,11 | 5,25 | 4,98 | 5,03 | -0,40% | 406.908,00 |
| 06.01.2025 | 5,35 | 5,45 | 5,00 | 5,05 | -3,81% | 251.389,00 |
| 03.01.2025 | 5,19 | 5,31 | 4,96 | 5,25 | 1,55% | 298.305,00 |
| 02.01.2025 | 5,20 | 5,46 | 4,98 | 5,17 | 1,37% | 228.803,00 |
| 31.12.2024 | 5,18 | 5,37 | 4,97 | 5,10 | -0,20% | 216.231,00 |
| 30.12.2024 | 5,06 | 5,21 | 4,81 | 5,11 | -1,16% | 239.796,00 |
| 27.12.2024 | 5,06 | 5,41 | 5,06 | 5,17 | 1,37% | 255.829,00 |
| 26.12.2024 | 4,77 | 5,20 | 4,75 | 5,10 | 6,25% | 361.238,00 |
| 24.12.2024 | 4,88 | 5,02 | 4,74 | 4,80 | -0,62% | 321.133,00 |
| 23.12.2024 | 4,80 | 5,01 | 4,66 | 4,83 | 1,26% | 350.931,00 |
| 20.12.2024 | 5,04 | 5,49 | 4,68 | 4,77 | -6,84% | 1.345.603,00 |
| 19.12.2024 | 5,42 | 5,59 | 5,08 | 5,12 | -5,36% | 336.819,00 |
| 18.12.2024 | 6,61 | 6,75 | 5,31 | 5,41 | -17,78% | 466.254,00 |
| 17.12.2024 | 5,52 | 6,85 | 5,52 | 6,58 | 19,20% | 1.315.000,00 |
| 16.12.2024 | 5,42 | 5,86 | 5,33 | 5,52 | 0,18% | 379.827,00 |
| 13.12.2024 | 5,70 | 5,74 | 5,50 | 5,51 | -3,33% | 302.070,00 |