44,400€
-0,22%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 44,80 | 45,60 | 44,00 | 45,20 | 1,57% | - |
| 01.07.2025 | 42,60 | 45,60 | 42,30 | 44,50 | 4,46% | - |
| 30.06.2025 | 43,50 | 43,60 | 42,40 | 42,60 | -1,84% | - |
| 27.06.2025 | 43,70 | 44,20 | 43,00 | 43,40 | -0,23% | - |
| 26.06.2025 | 42,80 | 43,80 | 42,70 | 43,50 | 1,64% | - |
| 25.06.2025 | 43,60 | 43,90 | 42,60 | 42,80 | -1,83% | - |
| 24.06.2025 | 43,40 | 44,30 | 43,30 | 43,60 | 0,93% | - |
| 23.06.2025 | 42,30 | 43,40 | 42,00 | 43,20 | 2,13% | - |
| 20.06.2025 | 42,00 | 42,80 | 41,90 | 42,30 | 1,44% | - |
| 19.06.2025 | 42,30 | 42,40 | 41,70 | 41,70 | -1,65% | - |
| 18.06.2025 | 42,60 | 43,20 | 42,40 | 42,40 | -0,93% | - |
| 17.06.2025 | 43,10 | 43,40 | 42,70 | 42,80 | -1,38% | - |
| 16.06.2025 | 43,10 | 43,60 | 42,80 | 43,40 | 1,17% | - |
| 13.06.2025 | 43,90 | 44,60 | 42,60 | 42,90 | -3,81% | - |
| 12.06.2025 | 46,10 | 46,10 | 44,40 | 44,60 | -3,88% | - |
| 11.06.2025 | 46,20 | 46,70 | 45,40 | 46,40 | 0,00% | - |
| 10.06.2025 | 45,40 | 47,40 | 45,30 | 46,40 | 2,20% | - |
| 09.06.2025 | 43,80 | 45,70 | 43,70 | 45,40 | 3,18% | - |
| 06.06.2025 | 43,50 | 44,30 | 43,30 | 44,00 | 1,85% | - |
| 05.06.2025 | 43,60 | 43,70 | 43,00 | 43,20 | -0,92% | - |
| 04.06.2025 | 43,80 | 43,90 | 43,30 | 43,60 | -0,46% | 12,00 |
| 03.06.2025 | 42,00 | 44,00 | 41,90 | 43,80 | 3,79% | - |
| 02.06.2025 | 43,10 | 43,40 | 42,20 | 42,20 | -3,21% | - |
| 30.05.2025 | 44,40 | 44,80 | 43,20 | 43,60 | -2,68% | - |
| 29.05.2025 | 45,00 | 45,10 | 43,60 | 44,80 | 1,36% | - |
| 28.05.2025 | 44,80 | 45,00 | 44,00 | 44,20 | -1,34% | - |
| 27.05.2025 | 43,60 | 44,90 | 43,60 | 44,80 | 2,52% | - |
| 26.05.2025 | 43,60 | 43,90 | 43,50 | 43,70 | 0,92% | - |
| 23.05.2025 | 44,10 | 44,30 | 42,80 | 43,30 | -2,26% | - |
| 22.05.2025 | 43,70 | 44,60 | 43,40 | 44,30 | 1,37% | - |
| 21.05.2025 | 44,90 | 45,20 | 43,70 | 43,70 | -3,96% | - |
| 20.05.2025 | 46,30 | 46,50 | 45,30 | 45,50 | -2,36% | - |
| 19.05.2025 | 46,50 | 46,70 | 45,90 | 46,60 | -1,69% | - |
| 16.05.2025 | 46,00 | 47,40 | 45,80 | 47,40 | 2,60% | - |
| 15.05.2025 | 46,10 | 46,20 | 45,50 | 46,20 | -0,22% | - |
| 14.05.2025 | 46,70 | 46,80 | 45,70 | 46,30 | -0,64% | - |
| 13.05.2025 | 47,20 | 47,70 | 46,40 | 46,60 | -2,10% | - |
| 12.05.2025 | 45,30 | 48,40 | 45,20 | 47,60 | 7,45% | - |
| 09.05.2025 | 44,40 | 44,80 | 44,00 | 44,30 | -0,23% | - |
| 08.05.2025 | 43,10 | 44,60 | 42,80 | 44,40 | 5,21% | - |
| 07.05.2025 | 42,40 | 43,10 | 42,20 | 42,20 | -0,24% | - |
| 06.05.2025 | 43,50 | 43,80 | 42,20 | 42,30 | -3,42% | - |
| 05.05.2025 | 43,30 | 44,00 | 43,00 | 43,80 | 0,00% | - |
| 02.05.2025 | 43,60 | 44,30 | 42,00 | 43,80 | -8,75% | - |
| 30.04.2025 | 47,10 | 48,00 | 46,10 | 48,00 | 2,56% | - |
| 29.04.2025 | 46,90 | 47,20 | 46,50 | 46,80 | 0,00% | - |
| 28.04.2025 | 46,30 | 47,80 | 46,00 | 46,80 | 0,00% | - |
| 25.04.2025 | 47,40 | 47,50 | 46,00 | 46,80 | -0,43% | - |
| 24.04.2025 | 45,50 | 47,00 | 45,10 | 47,00 | 2,62% | - |
| 23.04.2025 | 45,90 | 47,20 | 45,40 | 45,80 | 2,00% | - |
| 22.04.2025 | 43,70 | 45,00 | 43,60 | 44,90 | 1,35% | - |
| 17.04.2025 | 43,90 | 45,00 | 43,50 | 44,30 | 1,84% | - |
| 16.04.2025 | 43,40 | 44,70 | 43,00 | 43,50 | -2,47% | - |
| 15.04.2025 | 44,40 | 45,20 | 44,10 | 44,60 | 0,00% | - |
| 14.04.2025 | 44,80 | 45,60 | 43,60 | 44,60 | 0,45% | - |
| 11.04.2025 | 43,40 | 44,60 | 41,90 | 44,40 | 2,30% | - |
| 10.04.2025 | 46,90 | 47,10 | 42,00 | 43,40 | -8,05% | - |
| 09.04.2025 | 40,90 | 47,50 | 40,80 | 47,20 | 11,06% | - |
| 08.04.2025 | 44,90 | 46,90 | 41,80 | 42,50 | -5,13% | - |
| 07.04.2025 | 44,20 | 46,10 | 42,10 | 44,80 | -0,44% | - |
| 04.04.2025 | 47,60 | 48,10 | 43,20 | 45,00 | -6,44% | - |
| 03.04.2025 | 51,00 | 51,75 | 48,00 | 48,10 | -9,67% | - |
| 02.04.2025 | 53,25 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 01.04.2025 | 54,75 | 54,75 | 52,75 | 53,25 | -2,74% | - |
| 31.03.2025 | 54,25 | 55,25 | 53,50 | 54,75 | 0,92% | - |
| 28.03.2025 | 55,25 | 55,50 | 53,75 | 54,25 | -1,81% | - |
| 27.03.2025 | 55,50 | 56,25 | 53,75 | 55,25 | -0,45% | - |
| 26.03.2025 | 53,75 | 57,00 | 53,25 | 55,50 | 3,84% | - |
| 25.03.2025 | 52,50 | 53,45 | 49,45 | 53,45 | 0,00% | - |
| 24.03.2025 | 52,25 | 53,75 | 52,25 | 53,45 | 2,79% | - |
| 21.03.2025 | 51,75 | 53,25 | 50,75 | 52,00 | -0,10% | - |
| 20.03.2025 | 51,25 | 55,55 | 49,65 | 52,05 | 2,16% | - |
| 19.03.2025 | 51,25 | 52,25 | 50,00 | 50,95 | -0,59% | - |
| 18.03.2025 | 52,00 | 52,50 | 50,75 | 51,25 | 2,19% | - |
| 17.03.2025 | 52,25 | 54,00 | 50,15 | 50,15 | 0,80% | - |
| 14.03.2025 | 51,75 | 52,75 | 49,75 | 49,75 | -4,97% | - |
| 13.03.2025 | 52,00 | 53,35 | 49,35 | 52,35 | -1,69% | - |
| 12.03.2025 | 52,25 | 53,25 | 50,00 | 53,25 | -2,65% | - |
| 11.03.2025 | 52,75 | 54,70 | 51,00 | 54,70 | -0,55% | - |
| 10.03.2025 | 53,75 | 55,25 | 52,20 | 55,00 | 2,33% | - |
| 07.03.2025 | 55,25 | 55,25 | 52,75 | 53,75 | -2,71% | - |
| 06.03.2025 | 54,75 | 55,25 | 53,50 | 55,25 | 0,00% | - |
| 05.03.2025 | 53,00 | 55,25 | 52,25 | 55,25 | 3,76% | - |
| 04.03.2025 | 55,75 | 55,75 | 53,25 | 53,25 | -5,33% | - |
| 03.03.2025 | 58,25 | 59,00 | 55,75 | 56,25 | -4,26% | - |
| 28.02.2025 | 58,75 | 59,25 | 57,50 | 58,75 | -0,84% | - |
| 27.02.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 26.02.2025 | 61,25 | 61,75 | 59,75 | 59,75 | -2,45% | - |
| 25.02.2025 | 61,75 | 62,50 | 61,00 | 61,25 | -0,81% | - |
| 24.02.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 21.02.2025 | 62,25 | 63,50 | 61,75 | 62,25 | 0,00% | - |
| 20.02.2025 | 63,25 | 63,75 | 62,25 | 62,25 | -1,58% | - |
| 19.02.2025 | 64,25 | 64,25 | 62,75 | 63,25 | -1,56% | - |
| 18.02.2025 | 62,25 | 64,75 | 61,75 | 64,25 | 4,05% | - |
| 17.02.2025 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 14.02.2025 | 61,75 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 13.02.2025 | 61,25 | 63,25 | 61,25 | 62,25 | 0,81% | - |
| 12.02.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -1,20% | - |
| 11.02.2025 | 61,75 | 63,75 | 61,75 | 62,50 | 0,40% | - |
| 10.02.2025 | 61,25 | 63,00 | 61,25 | 62,25 | 1,63% | - |