0,632$
1,04%
Echtzeit-Aktienkurs Trinseo PLC
Bid:
Ask:
Aktienkurse zur Trinseo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,63 | 0,65 | 0,61 | 0,63 | 1,12% | 842.992,00 |
| 11.12.2025 | 0,66 | 0,67 | 0,60 | 0,63 | -4,87% | 828.888,00 |
| 10.12.2025 | 0,75 | 0,76 | 0,63 | 0,66 | -6,28% | 1.073.462,00 |
| 09.12.2025 | 0,64 | 0,71 | 0,63 | 0,70 | 10,92% | 1.135.362,00 |
| 08.12.2025 | 0,67 | 0,67 | 0,60 | 0,63 | -5,11% | 713.446,00 |
| 05.12.2025 | 0,71 | 0,74 | 0,65 | 0,67 | -4,45% | 1.081.713,00 |
| 04.12.2025 | 0,78 | 0,80 | 0,69 | 0,70 | -8,17% | 931.904,00 |
| 03.12.2025 | 0,80 | 0,82 | 0,75 | 0,76 | -3,68% | 425.955,00 |
| 02.12.2025 | 0,87 | 0,88 | 0,78 | 0,79 | -9,74% | 475.875,00 |
| 01.12.2025 | 0,95 | 0,96 | 0,87 | 0,87 | -10,37% | 219.478,00 |
| 28.11.2025 | 0,99 | 0,99 | 0,95 | 0,97 | -1,62% | 180.856,00 |
| 26.11.2025 | 0,99 | 0,99 | 0,93 | 0,99 | 6,68% | 660.650,00 |
| 25.11.2025 | 0,86 | 0,96 | 0,86 | 0,93 | 7,66% | 522.079,00 |
| 24.11.2025 | 0,82 | 0,87 | 0,78 | 0,86 | 12,98% | 799.746,00 |
| 20.11.2025 | 0,82 | 0,84 | 0,76 | 0,76 | -2,55% | 503.109,00 |
| 19.11.2025 | 0,86 | 0,87 | 0,76 | 0,78 | -7,88% | 840.780,00 |
| 18.11.2025 | 1,00 | 1,01 | 0,81 | 0,85 | -11,46% | 755.917,00 |
| 17.11.2025 | 0,97 | 1,03 | 0,91 | 0,96 | -10,28% | 297.611,00 |
| 13.11.2025 | 1,14 | 1,18 | 1,05 | 1,07 | -6,14% | 385.711,00 |
| 12.11.2025 | 1,23 | 1,27 | 1,14 | 1,14 | -7,32% | 355.531,00 |
| 11.11.2025 | 1,17 | 1,32 | 1,17 | 1,23 | 4,24% | 357.224,00 |
| 10.11.2025 | 1,23 | 1,24 | 1,16 | 1,18 | -4,07% | 467.324,00 |
| 07.11.2025 | 1,20 | 1,32 | 1,15 | 1,23 | -2,38% | 444.436,00 |
| 06.11.2025 | 1,38 | 1,38 | 1,25 | 1,26 | -9,35% | 415.282,00 |
| 05.11.2025 | 1,36 | 1,42 | 1,33 | 1,39 | 2,21% | 307.642,00 |
| 04.11.2025 | 1,49 | 1,49 | 1,33 | 1,36 | -8,11% | 407.219,00 |
| 03.11.2025 | 1,42 | 1,48 | 1,37 | 1,48 | 1,37% | 263.931,00 |
| 31.10.2025 | 1,54 | 1,55 | 1,42 | 1,46 | -7,59% | 348.682,00 |
| 30.10.2025 | 1,37 | 1,74 | 1,37 | 1,58 | 16,18% | 1.351.294,00 |
| 29.10.2025 | 1,53 | 1,53 | 1,32 | 1,36 | -8,11% | 705.582,00 |
| 28.10.2025 | 1,57 | 1,57 | 1,46 | 1,48 | -5,73% | 575.720,00 |
| 27.10.2025 | 1,62 | 1,64 | 1,51 | 1,57 | -2,48% | 486.539,00 |
| 24.10.2025 | 1,63 | 1,65 | 1,59 | 1,61 | -1,23% | 366.996,00 |
| 23.10.2025 | 1,60 | 1,71 | 1,60 | 1,63 | 3,82% | 364.048,00 |
| 22.10.2025 | 1,84 | 1,84 | 1,55 | 1,57 | -12,78% | 913.679,00 |
| 21.10.2025 | 1,86 | 1,89 | 1,78 | 1,80 | -4,76% | 341.315,00 |
| 20.10.2025 | 1,93 | 1,93 | 1,85 | 1,89 | 0,53% | 335.775,00 |
| 17.10.2025 | 1,94 | 1,94 | 1,86 | 1,88 | -1,57% | 359.945,00 |
| 16.10.2025 | 2,12 | 2,12 | 1,90 | 1,91 | -9,05% | 203.841,00 |
| 15.10.2025 | 2,10 | 2,10 | 2,01 | 2,10 | 0,48% | 248.846,00 |
| 14.10.2025 | 2,01 | 2,10 | 1,97 | 2,09 | 1,95% | 176.512,00 |
| 13.10.2025 | 1,95 | 2,17 | 1,91 | 2,05 | 8,47% | 297.694,00 |
| 10.10.2025 | 2,01 | 2,01 | 1,88 | 1,89 | -6,44% | 604.660,00 |
| 09.10.2025 | 2,04 | 2,04 | 1,95 | 2,02 | 0,00% | 481.848,00 |
| 08.10.2025 | 2,06 | 2,09 | 1,99 | 2,02 | -1,46% | 378.773,00 |
| 07.10.2025 | 2,11 | 2,12 | 2,01 | 2,05 | -1,44% | 212.758,00 |
| 06.10.2025 | 2,28 | 2,30 | 2,04 | 2,08 | -9,57% | 513.335,00 |
| 02.10.2025 | 2,31 | 2,34 | 2,21 | 2,30 | 2,22% | 105.267,00 |
| 01.10.2025 | 2,35 | 2,39 | 2,25 | 2,25 | -4,26% | 108.270,00 |
| 30.09.2025 | 2,37 | 2,38 | 2,27 | 2,35 | -0,84% | 151.390,00 |
| 29.09.2025 | 2,53 | 2,53 | 2,36 | 2,37 | -4,44% | 166.344,00 |
| 26.09.2025 | 2,59 | 2,64 | 2,48 | 2,48 | -3,50% | 217.675,00 |
| 25.09.2025 | 2,60 | 2,63 | 2,47 | 2,57 | -0,77% | 273.535,00 |
| 24.09.2025 | 2,66 | 2,73 | 2,55 | 2,59 | 0,00% | 219.673,00 |
| 23.09.2025 | 2,58 | 2,64 | 2,53 | 2,59 | 0,00% | 179.013,00 |
| 22.09.2025 | 2,51 | 2,63 | 2,40 | 2,59 | 1,17% | 225.632,00 |
| 19.09.2025 | 2,58 | 2,63 | 2,47 | 2,56 | -2,29% | 1.105.946,00 |
| 18.09.2025 | 2,54 | 2,63 | 2,45 | 2,62 | 6,94% | 172.918,00 |
| 17.09.2025 | 2,59 | 2,69 | 2,45 | 2,45 | -3,16% | 314.317,00 |
| 16.09.2025 | 2,40 | 2,55 | 2,36 | 2,53 | 5,42% | 187.825,00 |
| 15.09.2025 | 2,46 | 2,51 | 2,34 | 2,40 | -1,64% | 196.424,00 |
| 12.09.2025 | 2,41 | 2,47 | 2,36 | 2,44 | 0,41% | 119.202,00 |
| 11.09.2025 | 2,29 | 2,48 | 2,26 | 2,43 | 7,05% | 265.135,00 |
| 10.09.2025 | 2,42 | 2,55 | 2,27 | 2,27 | -6,20% | 234.934,00 |
| 09.09.2025 | 2,39 | 2,43 | 2,34 | 2,42 | 0,83% | 131.677,00 |
| 08.09.2025 | 2,43 | 2,45 | 2,31 | 2,40 | -2,04% | 205.037,00 |
| 05.09.2025 | 2,44 | 2,49 | 2,37 | 2,45 | 3,81% | 157.220,00 |
| 04.09.2025 | 2,35 | 2,37 | 2,27 | 2,36 | 2,16% | 242.486,00 |
| 03.09.2025 | 2,40 | 2,42 | 2,28 | 2,31 | -3,75% | 181.572,00 |
| 02.09.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 0,00% | 218.250,00 |
| 29.08.2025 | 2,42 | 2,45 | 2,34 | 2,40 | 0,00% | 157.220,00 |
| 28.08.2025 | 2,47 | 2,48 | 2,38 | 2,40 | -2,04% | 137.301,00 |
| 27.08.2025 | 2,42 | 2,51 | 2,39 | 2,45 | 1,24% | 191.502,00 |
| 26.08.2025 | 2,52 | 2,55 | 2,37 | 2,42 | -3,59% | 200.890,00 |
| 25.08.2025 | 2,61 | 2,64 | 2,50 | 2,51 | -3,83% | 385.445,00 |
| 22.08.2025 | 2,25 | 2,65 | 2,23 | 2,61 | 18,10% | 442.221,00 |
| 21.08.2025 | 2,35 | 2,35 | 2,17 | 2,21 | -5,56% | 385.237,00 |
| 20.08.2025 | 2,35 | 2,39 | 2,31 | 2,34 | -0,43% | 122.389,00 |
| 19.08.2025 | 2,42 | 2,48 | 2,33 | 2,35 | -2,08% | 252.433,00 |
| 18.08.2025 | 2,51 | 2,55 | 2,40 | 2,40 | -4,38% | 297.319,00 |
| 15.08.2025 | 2,58 | 2,60 | 2,44 | 2,51 | 3,29% | 372.249,00 |
| 14.08.2025 | 2,41 | 2,46 | 2,36 | 2,43 | -3,19% | 297.641,00 |
| 13.08.2025 | 2,33 | 2,54 | 2,26 | 2,51 | 9,13% | 370.926,00 |
| 12.08.2025 | 2,07 | 2,33 | 2,07 | 2,30 | 12,20% | 349.047,00 |
| 11.08.2025 | 2,06 | 2,08 | 1,90 | 2,05 | -0,49% | 365.093,00 |
| 08.08.2025 | 2,07 | 2,10 | 2,01 | 2,06 | 0,00% | 489.401,00 |
| 07.08.2025 | 2,18 | 2,30 | 2,02 | 2,06 | -19,22% | 1.256.887,00 |
| 06.08.2025 | 2,76 | 2,76 | 2,55 | 2,55 | -5,90% | 318.386,00 |
| 05.08.2025 | 2,63 | 2,78 | 2,63 | 2,71 | 3,04% | 322.030,00 |
| 04.08.2025 | 2,61 | 2,66 | 2,56 | 2,63 | 2,73% | 393.204,00 |
| 01.08.2025 | 2,62 | 2,63 | 2,53 | 2,56 | -4,12% | 263.598,00 |
| 31.07.2025 | 2,71 | 2,74 | 2,63 | 2,67 | -2,20% | 353.801,00 |
| 30.07.2025 | 2,80 | 2,84 | 2,71 | 2,73 | -1,44% | 375.562,00 |
| 29.07.2025 | 2,92 | 2,92 | 2,75 | 2,77 | -2,12% | 278.758,00 |
| 28.07.2025 | 2,96 | 2,98 | 2,83 | 2,83 | -4,39% | 344.019,00 |
| 25.07.2025 | 2,98 | 3,00 | 2,89 | 2,96 | -1,00% | 263.630,00 |
| 24.07.2025 | 3,18 | 3,20 | 2,99 | 2,99 | -5,38% | 242.034,00 |
| 23.07.2025 | 3,11 | 3,19 | 3,04 | 3,16 | 2,60% | 249.900,00 |
| 22.07.2025 | 2,94 | 3,14 | 2,91 | 3,08 | 6,57% | 326.590,00 |
| 21.07.2025 | 2,80 | 2,95 | 2,79 | 2,89 | 3,21% | 382.602,00 |