64,448$
0,15%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 62,31 | 64,59 | 61,87 | 64,35 | 3,22% | 764.808,00 |
| 09.01.2026 | 60,35 | 62,43 | 60,03 | 62,34 | 4,06% | 729.147,00 |
| 08.01.2026 | 58,19 | 60,30 | 57,76 | 59,91 | 0,77% | 849.220,00 |
| 07.01.2026 | 61,98 | 61,98 | 59,41 | 59,45 | -2,92% | 457.066,00 |
| 06.01.2026 | 60,00 | 61,74 | 59,71 | 61,24 | 1,91% | 630.883,00 |
| 05.01.2026 | 59,56 | 61,05 | 59,51 | 60,09 | 0,40% | 512.783,00 |
| 02.01.2026 | 59,24 | 60,00 | 58,16 | 59,85 | 2,01% | 445.310,00 |
| 31.12.2025 | 58,72 | 59,30 | 58,56 | 58,67 | -0,81% | 469.145,00 |
| 30.12.2025 | 59,35 | 59,59 | 58,81 | 59,15 | -0,44% | 306.744,00 |
| 29.12.2025 | 59,48 | 59,72 | 58,87 | 59,41 | -0,49% | 667.167,00 |
| 26.12.2025 | 59,10 | 59,78 | 58,91 | 59,70 | 0,52% | 264.509,00 |
| 24.12.2025 | 59,34 | 59,44 | 58,78 | 59,39 | 0,54% | 181.719,00 |
| 23.12.2025 | 59,71 | 59,71 | 58,66 | 59,07 | -0,69% | 470.789,00 |
| 22.12.2025 | 59,75 | 60,04 | 59,21 | 59,48 | 0,03% | 662.232,00 |
| 19.12.2025 | 59,10 | 59,85 | 58,27 | 59,46 | 0,32% | 758.199,00 |
| 18.12.2025 | 59,77 | 60,86 | 58,74 | 59,27 | -0,84% | 1.002.522,00 |
| 17.12.2025 | 58,09 | 60,27 | 57,85 | 59,77 | 1,91% | 1.515.622,00 |
| 16.12.2025 | 59,71 | 59,71 | 58,28 | 58,65 | -1,97% | 1.187.261,00 |
| 15.12.2025 | 60,62 | 61,06 | 59,28 | 59,83 | 1,15% | 1.214.111,00 |
| 12.12.2025 | 61,11 | 61,17 | 58,84 | 59,15 | -2,42% | 885.656,00 |
| 11.12.2025 | 59,94 | 61,66 | 59,84 | 60,62 | 1,30% | 1.639.432,00 |
| 10.12.2025 | 57,69 | 60,10 | 57,45 | 59,84 | 3,89% | 916.383,00 |
| 09.12.2025 | 57,57 | 58,48 | 57,22 | 57,60 | 0,17% | 697.024,00 |
| 08.12.2025 | 58,51 | 58,68 | 57,48 | 57,50 | -1,86% | 1.135.662,00 |
| 05.12.2025 | 58,15 | 59,40 | 57,92 | 58,59 | 0,51% | 948.208,00 |
| 04.12.2025 | 58,25 | 58,54 | 57,17 | 58,29 | 0,02% | 987.253,00 |
| 03.12.2025 | 57,15 | 59,11 | 57,15 | 58,28 | 1,37% | 1.300.098,00 |
| 02.12.2025 | 58,07 | 58,42 | 57,07 | 57,49 | -1,10% | 1.651.082,00 |
| 01.12.2025 | 54,10 | 58,82 | 54,05 | 58,13 | 9,89% | 2.406.789,00 |
| 28.11.2025 | 52,59 | 53,35 | 52,29 | 52,90 | 0,69% | 264.136,00 |
| 26.11.2025 | 51,57 | 52,86 | 51,57 | 52,54 | 1,45% | 863.714,00 |
| 25.11.2025 | 50,93 | 52,02 | 50,93 | 51,79 | 3,33% | 797.017,00 |
| 24.11.2025 | 50,34 | 50,35 | 49,54 | 50,12 | -0,50% | 854.578,00 |
| 21.11.2025 | 48,51 | 51,19 | 48,30 | 50,37 | 4,55% | 1.158.369,00 |
| 20.11.2025 | 49,41 | 49,68 | 48,00 | 48,18 | -1,69% | 702.809,00 |
| 19.11.2025 | 50,01 | 50,04 | 48,66 | 49,01 | -2,02% | 574.407,00 |
| 18.11.2025 | 49,54 | 50,18 | 49,28 | 50,02 | 0,85% | 719.571,00 |
| 17.11.2025 | 51,57 | 51,70 | 49,54 | 49,60 | -3,71% | 894.158,00 |
| 14.11.2025 | 52,47 | 52,90 | 50,90 | 51,51 | -2,99% | 906.643,00 |
| 13.11.2025 | 49,80 | 53,34 | 49,80 | 53,10 | 6,05% | 2.031.841,00 |
| 12.11.2025 | 50,05 | 51,04 | 50,04 | 50,07 | 0,02% | 757.785,00 |
| 11.11.2025 | 50,15 | 50,64 | 49,52 | 50,06 | 0,34% | 833.110,00 |
| 10.11.2025 | 50,28 | 50,62 | 48,86 | 49,89 | -0,32% | 828.044,00 |
| 07.11.2025 | 50,18 | 50,76 | 49,19 | 50,05 | -0,48% | 930.787,00 |
| 06.11.2025 | 50,92 | 51,26 | 49,83 | 50,29 | -0,89% | 1.240.190,00 |
| 05.11.2025 | 48,01 | 51,35 | 47,12 | 50,74 | 6,06% | 1.483.736,00 |
| 04.11.2025 | 47,70 | 48,53 | 47,59 | 47,84 | -0,81% | 793.569,00 |
| 03.11.2025 | 48,81 | 48,81 | 47,72 | 48,23 | -1,37% | 792.461,00 |
| 31.10.2025 | 48,27 | 48,94 | 47,83 | 48,90 | 0,47% | 669.064,00 |
| 30.10.2025 | 49,10 | 49,46 | 48,38 | 48,67 | -1,95% | 911.672,00 |
| 29.10.2025 | 49,73 | 50,85 | 49,43 | 49,64 | -0,82% | 565.411,00 |
| 28.10.2025 | 50,65 | 50,67 | 49,67 | 50,05 | -1,22% | 437.546,00 |
| 27.10.2025 | 50,67 | 51,36 | 50,32 | 50,67 | 0,30% | 600.968,00 |
| 24.10.2025 | 50,67 | 50,69 | 50,07 | 50,52 | 1,40% | 397.219,00 |
| 23.10.2025 | 49,62 | 50,66 | 49,62 | 49,82 | 0,55% | 644.289,00 |
| 22.10.2025 | 50,69 | 51,07 | 49,54 | 49,55 | -2,17% | 530.894,00 |
| 21.10.2025 | 49,77 | 50,98 | 49,77 | 50,65 | 1,44% | 464.386,00 |
| 20.10.2025 | 49,20 | 50,06 | 49,06 | 49,93 | 2,33% | 440.359,00 |
| 17.10.2025 | 48,74 | 49,11 | 48,54 | 48,79 | -0,30% | - |
| 16.10.2025 | 49,42 | 49,42 | 48,51 | 48,94 | -0,16% | 520.458,00 |
| 15.10.2025 | 49,26 | 49,86 | 48,65 | 49,02 | 0,02% | 655.187,00 |
| 14.10.2025 | 47,57 | 49,34 | 47,49 | 49,01 | 1,37% | 822.721,00 |
| 13.10.2025 | 48,02 | 49,44 | 48,02 | 48,35 | 1,77% | 798.865,00 |
| 10.10.2025 | 48,89 | 49,18 | 47,24 | 47,51 | -2,04% | 1.037.089,00 |
| 09.10.2025 | 48,73 | 48,89 | 48,37 | 48,50 | -0,21% | 576.781,00 |
| 08.10.2025 | 47,80 | 48,72 | 47,30 | 48,60 | 2,34% | 562.266,00 |
| 07.10.2025 | 49,24 | 49,33 | 47,16 | 47,49 | -3,08% | 727.221,00 |
| 06.10.2025 | 48,83 | 49,32 | 48,49 | 49,00 | 0,70% | 690.479,00 |
| 03.10.2025 | 48,53 | 48,98 | 48,32 | 48,66 | 0,25% | 591.166,00 |
| 02.10.2025 | 48,03 | 48,82 | 47,84 | 48,54 | 0,73% | 458.519,00 |
| 01.10.2025 | 48,09 | 48,43 | 47,73 | 48,19 | 0,58% | 746.051,00 |
| 30.09.2025 | 47,20 | 47,99 | 46,30 | 47,91 | 0,61% | 1.118.268,00 |
| 29.09.2025 | 48,99 | 49,27 | 47,20 | 47,62 | -2,40% | 1.407.789,00 |
| 26.09.2025 | 48,25 | 49,16 | 48,24 | 48,79 | 1,88% | 795.904,00 |
| 25.09.2025 | 49,05 | 49,43 | 47,82 | 47,89 | -2,86% | 695.358,00 |
| 24.09.2025 | 49,52 | 50,00 | 49,12 | 49,30 | -0,14% | 481.414,00 |
| 23.09.2025 | 50,07 | 50,32 | 49,25 | 49,37 | -0,96% | 798.639,00 |
| 22.09.2025 | 49,76 | 50,27 | 49,41 | 49,85 | 0,22% | 750.514,00 |
| 19.09.2025 | 51,82 | 51,93 | 49,64 | 49,74 | -3,98% | 1.306.325,00 |
| 18.09.2025 | 51,77 | 52,03 | 50,88 | 51,80 | 1,37% | 618.475,00 |
| 17.09.2025 | 51,56 | 53,32 | 50,75 | 51,10 | -0,31% | 728.888,00 |
| 16.09.2025 | 52,14 | 52,14 | 51,15 | 51,26 | -0,83% | 448.608,00 |
| 15.09.2025 | 52,95 | 53,22 | 51,69 | 51,69 | -2,05% | 410.097,00 |
| 12.09.2025 | 54,36 | 54,50 | 52,76 | 52,77 | -3,51% | 344.459,00 |
| 11.09.2025 | 53,05 | 54,75 | 52,82 | 54,69 | 3,11% | 452.082,00 |
| 10.09.2025 | 53,06 | 53,45 | 52,78 | 53,04 | -0,53% | 345.122,00 |
| 09.09.2025 | 54,38 | 54,50 | 52,49 | 53,32 | -2,31% | 585.284,00 |
| 08.09.2025 | 54,39 | 55,03 | 53,37 | 54,58 | -0,60% | 354.853,00 |
| 05.09.2025 | 54,49 | 55,74 | 54,47 | 54,91 | 1,24% | 483.146,00 |
| 04.09.2025 | 54,14 | 54,44 | 53,36 | 54,24 | 0,15% | 397.430,00 |
| 03.09.2025 | 54,42 | 54,93 | 53,63 | 54,16 | -1,29% | 499.938,00 |
| 02.09.2025 | 55,70 | 55,72 | 54,42 | 54,87 | -2,28% | 501.792,00 |
| 29.08.2025 | 56,33 | 57,01 | 55,92 | 56,15 | -0,80% | 327.058,00 |
| 28.08.2025 | 56,80 | 56,80 | 56,03 | 56,60 | 0,14% | 412.600,00 |
| 27.08.2025 | 55,72 | 56,79 | 55,53 | 56,52 | 0,77% | 378.531,00 |
| 26.08.2025 | 56,13 | 56,79 | 55,89 | 56,09 | -0,28% | 495.857,00 |
| 25.08.2025 | 56,27 | 56,78 | 55,93 | 56,25 | -0,55% | 525.700,00 |
| 22.08.2025 | 54,35 | 56,87 | 54,07 | 56,56 | 4,95% | 385.994,00 |
| 21.08.2025 | 53,58 | 54,11 | 53,45 | 53,89 | -0,33% | 321.887,00 |
| 20.08.2025 | 53,92 | 54,59 | 53,81 | 54,07 | -0,07% | 391.157,00 |