50,183$
0,43%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 51,22 | 51,58 | 49,70 | 49,97 | -1,98% | 729.064,00 |
| 12.03.2026 | 51,83 | 52,73 | 50,67 | 50,98 | -3,02% | 944.781,00 |
| 11.03.2026 | 53,69 | 54,18 | 52,28 | 52,57 | -3,08% | 462.192,00 |
| 10.03.2026 | 54,86 | 55,54 | 54,05 | 54,24 | -1,15% | 566.652,00 |
| 09.03.2026 | 54,45 | 55,23 | 53,29 | 54,87 | -1,05% | 605.479,00 |
| 06.03.2026 | 56,51 | 57,13 | 54,50 | 55,45 | -3,35% | 504.641,00 |
| 05.03.2026 | 59,69 | 59,91 | 57,22 | 57,37 | -4,43% | 441.177,00 |
| 04.03.2026 | 60,11 | 60,39 | 59,41 | 60,03 | 0,69% | 415.835,00 |
| 03.03.2026 | 59,17 | 60,45 | 58,10 | 59,62 | -2,50% | 439.845,00 |
| 02.03.2026 | 60,89 | 61,28 | 58,73 | 61,15 | -1,94% | 646.811,00 |
| 27.02.2026 | 61,24 | 62,46 | 60,74 | 62,36 | 0,14% | 719.462,00 |
| 26.02.2026 | 62,38 | 63,14 | 61,65 | 62,27 | 0,08% | 718.721,00 |
| 25.02.2026 | 64,39 | 64,39 | 60,10 | 62,22 | -2,92% | 1.103.679,00 |
| 24.02.2026 | 63,39 | 64,90 | 63,39 | 64,09 | 1,67% | 442.579,00 |
| 23.02.2026 | 63,70 | 64,32 | 62,11 | 63,04 | -2,72% | 861.176,00 |
| 20.02.2026 | 62,77 | 64,84 | 62,29 | 64,80 | 2,50% | 746.803,00 |
| 19.02.2026 | 62,90 | 64,22 | 62,50 | 63,22 | -0,27% | 909.542,00 |
| 18.02.2026 | 60,37 | 63,45 | 60,37 | 63,39 | 5,25% | 975.165,00 |
| 17.02.2026 | 60,83 | 61,02 | 59,09 | 60,23 | -1,15% | 786.188,00 |
| 13.02.2026 | 60,84 | 61,77 | 60,66 | 60,93 | -0,16% | 938.722,00 |
| 12.02.2026 | 62,79 | 64,31 | 60,46 | 61,03 | -2,24% | 710.008,00 |
| 11.02.2026 | 62,34 | 63,52 | 62,21 | 62,43 | -0,05% | 608.045,00 |
| 10.02.2026 | 62,78 | 63,23 | 62,09 | 62,46 | 0,35% | 819.529,00 |
| 09.02.2026 | 64,05 | 64,42 | 62,21 | 62,24 | -2,99% | 501.266,00 |
| 06.02.2026 | 63,49 | 64,55 | 63,49 | 64,16 | 1,63% | 635.086,00 |
| 05.02.2026 | 64,17 | 64,44 | 62,54 | 63,13 | -2,23% | 563.216,00 |
| 04.02.2026 | 61,95 | 65,65 | 61,92 | 64,57 | 5,71% | 1.086.351,00 |
| 03.02.2026 | 59,56 | 62,54 | 57,87 | 61,08 | -0,78% | 1.405.458,00 |
| 02.02.2026 | 60,92 | 61,85 | 59,87 | 61,56 | 0,65% | 867.076,00 |
| 30.01.2026 | 61,55 | 62,03 | 59,85 | 61,16 | -0,92% | 565.085,00 |
| 29.01.2026 | 62,47 | 62,47 | 60,28 | 61,73 | -0,63% | 530.079,00 |
| 28.01.2026 | 62,61 | 62,67 | 61,48 | 62,12 | -0,29% | 436.604,00 |
| 27.01.2026 | 62,48 | 62,80 | 61,96 | 62,30 | -0,26% | 435.440,00 |
| 26.01.2026 | 63,41 | 63,41 | 62,31 | 62,46 | -1,36% | 428.806,00 |
| 23.01.2026 | 63,71 | 63,75 | 62,32 | 63,32 | 0,36% | 479.201,00 |
| 22.01.2026 | 63,31 | 64,09 | 62,89 | 63,09 | 0,29% | 476.258,00 |
| 21.01.2026 | 61,84 | 63,24 | 61,21 | 62,91 | 2,74% | 391.632,00 |
| 20.01.2026 | 62,29 | 62,41 | 60,09 | 61,23 | -2,56% | 595.085,00 |
| 19.01.2026 | 62,52 | 63,07 | 62,52 | 62,84 | -0,09% | - |
| 16.01.2026 | 63,60 | 64,03 | 62,71 | 62,89 | -1,99% | 544.820,00 |
| 15.01.2026 | 64,74 | 64,88 | 63,76 | 64,17 | -0,60% | 575.842,00 |
| 14.01.2026 | 64,16 | 64,75 | 63,73 | 64,56 | 0,70% | 1.305.034,00 |
| 13.01.2026 | 64,56 | 65,19 | 63,61 | 64,11 | -0,37% | 691.866,00 |
| 12.01.2026 | 61,99 | 64,59 | 61,87 | 64,35 | 3,22% | 764.694,00 |
| 09.01.2026 | 60,35 | 62,43 | 60,03 | 62,34 | 4,06% | 729.142,00 |
| 08.01.2026 | 58,19 | 60,30 | 57,76 | 59,91 | 0,77% | 848.919,00 |
| 07.01.2026 | 61,98 | 61,98 | 59,41 | 59,45 | -2,92% | 446.346,00 |
| 06.01.2026 | 60,00 | 61,74 | 59,71 | 61,24 | 1,91% | 629.076,00 |
| 05.01.2026 | 59,56 | 61,05 | 59,51 | 60,09 | 0,40% | 471.415,00 |
| 02.01.2026 | 59,24 | 60,00 | 58,16 | 59,85 | 2,01% | 443.602,00 |
| 31.12.2025 | 58,72 | 59,30 | 58,56 | 58,67 | -0,81% | 469.145,00 |
| 30.12.2025 | 58,81 | 59,59 | 58,81 | 59,15 | -0,44% | 298.783,00 |
| 29.12.2025 | 59,44 | 59,72 | 58,87 | 59,41 | -0,49% | 549.819,00 |
| 26.12.2025 | 59,10 | 59,78 | 58,91 | 59,70 | 0,52% | 255.965,00 |
| 24.12.2025 | 59,34 | 59,44 | 58,78 | 59,39 | 0,54% | 181.719,00 |
| 23.12.2025 | 59,55 | 59,71 | 58,66 | 59,07 | -0,69% | 440.871,00 |
| 22.12.2025 | 59,75 | 60,04 | 59,21 | 59,48 | 0,03% | 649.583,00 |
| 19.12.2025 | 58,81 | 59,85 | 58,27 | 59,46 | 0,32% | 735.536,00 |
| 18.12.2025 | 60,86 | 60,86 | 58,74 | 59,27 | -0,84% | 954.523,00 |
| 17.12.2025 | 58,09 | 60,27 | 57,85 | 59,77 | 1,91% | 1.475.029,00 |
| 16.12.2025 | 59,71 | 59,71 | 58,28 | 58,65 | -1,97% | 1.146.761,00 |
| 15.12.2025 | 60,62 | 61,06 | 59,28 | 59,83 | 1,15% | 1.195.010,00 |
| 12.12.2025 | 61,17 | 61,17 | 58,84 | 59,15 | -2,42% | 872.001,00 |
| 11.12.2025 | 60,21 | 61,66 | 59,84 | 60,62 | 1,30% | 1.639.026,00 |
| 10.12.2025 | 57,86 | 60,10 | 57,45 | 59,84 | 3,89% | 895.746,00 |
| 09.12.2025 | 57,57 | 58,48 | 57,22 | 57,60 | 0,17% | 696.275,00 |
| 08.12.2025 | 58,59 | 58,68 | 57,48 | 57,50 | -1,86% | 1.135.662,00 |
| 05.12.2025 | 57,92 | 59,40 | 57,92 | 58,59 | 0,51% | 911.864,00 |
| 04.12.2025 | 58,10 | 58,54 | 57,17 | 58,29 | 0,02% | 962.035,00 |
| 03.12.2025 | 57,22 | 59,11 | 57,15 | 58,28 | 1,37% | 1.299.971,00 |
| 02.12.2025 | 58,07 | 58,42 | 57,07 | 57,49 | -1,10% | 1.351.803,00 |
| 01.12.2025 | 54,10 | 58,82 | 54,05 | 58,13 | 9,89% | 2.406.587,00 |
| 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 | 51,15 | 52,02 | 50,93 | 51,79 | 3,33% | 786.647,00 |
| 24.11.2025 | 50,29 | 50,35 | 49,54 | 50,12 | -0,50% | 847.612,00 |
| 21.11.2025 | 48,58 | 51,19 | 48,30 | 50,37 | 4,55% | 1.158.265,00 |
| 20.11.2025 | 49,37 | 49,68 | 48,00 | 48,18 | -1,69% | 702.809,00 |
| 19.11.2025 | 50,01 | 50,04 | 48,66 | 49,01 | -2,02% | 573.845,00 |
| 18.11.2025 | 49,54 | 50,18 | 49,28 | 50,02 | 0,85% | 718.871,00 |
| 17.11.2025 | 51,57 | 51,70 | 49,54 | 49,60 | -3,71% | 887.112,00 |
| 14.11.2025 | 52,34 | 52,90 | 50,90 | 51,51 | -2,99% | 895.512,00 |
| 13.11.2025 | 49,80 | 53,34 | 49,80 | 53,10 | 6,05% | 2.014.750,00 |
| 12.11.2025 | 50,05 | 51,04 | 50,04 | 50,07 | 0,02% | 756.264,00 |
| 11.11.2025 | 49,90 | 50,64 | 49,52 | 50,06 | 0,34% | 831.865,00 |
| 10.11.2025 | 50,28 | 50,62 | 48,86 | 49,89 | -0,32% | 828.020,00 |
| 07.11.2025 | 50,63 | 50,76 | 49,19 | 50,05 | -0,48% | 922.703,00 |
| 06.11.2025 | 50,94 | 51,26 | 49,83 | 50,29 | -0,89% | 1.228.787,00 |
| 05.11.2025 | 48,01 | 51,35 | 47,12 | 50,74 | 6,06% | 1.482.194,00 |
| 04.11.2025 | 47,70 | 48,53 | 47,59 | 47,84 | -0,81% | 791.659,00 |
| 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 | 50,44 | 50,69 | 50,07 | 50,52 | 1,40% | 395.692,00 |
| 23.10.2025 | 49,62 | 50,66 | 49,62 | 49,82 | 0,55% | - |
| 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 |