48,950$
-0,12%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,42 | 49,64 | 48,93 | 48,93 | -0,17% | - |
| 14.10.2025 | 47,55 | 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 | 47,92 | 48,72 | 47,30 | 48,60 | 2,34% | 562.266,00 |
| 07.10.2025 | 49,33 | 49,33 | 47,16 | 47,49 | -3,08% | 727.221,00 |
| 06.10.2025 | 48,83 | 49,32 | 48,49 | 49,00 | 0,95% | 690.479,00 |
| 02.10.2025 | 48,21 | 48,82 | 47,84 | 48,54 | 0,73% | 458.519,00 |
| 01.10.2025 | 47,99 | 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 | 49,05 | 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 | 49,43 | 49,43 | 47,82 | 47,89 | -2,86% | 695.358,00 |
| 24.09.2025 | 49,68 | 50,00 | 49,12 | 49,30 | -0,14% | 481.414,00 |
| 23.09.2025 | 50,21 | 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 | 51,60 | 53,32 | 50,75 | 51,10 | -0,31% | 728.888,00 |
| 16.09.2025 | 51,69 | 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 | 53,29 | 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 | 53,94 | 54,44 | 53,36 | 54,24 | 0,15% | 397.430,00 |
| 03.09.2025 | 54,54 | 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 | 56,79 | 56,80 | 56,03 | 56,60 | 0,14% | 412.600,00 |
| 27.08.2025 | 55,79 | 56,79 | 55,53 | 56,52 | 0,77% | 378.531,00 |
| 26.08.2025 | 56,18 | 56,79 | 55,89 | 56,09 | -0,28% | 495.857,00 |
| 25.08.2025 | 56,42 | 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 | 53,54 | 54,11 | 53,45 | 53,89 | -0,33% | 321.887,00 |
| 20.08.2025 | 54,15 | 54,59 | 53,81 | 54,07 | -0,07% | 391.157,00 |
| 19.08.2025 | 53,50 | 54,62 | 53,50 | 54,11 | 1,08% | 329.906,00 |
| 18.08.2025 | 53,75 | 54,22 | 53,46 | 53,53 | -0,59% | 482.119,00 |
| 15.08.2025 | 54,59 | 54,73 | 53,61 | 53,85 | -0,41% | 320.080,00 |
| 14.08.2025 | 53,84 | 54,24 | 53,47 | 54,07 | -1,48% | 393.388,00 |
| 13.08.2025 | 53,40 | 54,91 | 53,16 | 54,88 | 3,37% | 380.873,00 |
| 12.08.2025 | 51,92 | 53,28 | 51,77 | 53,09 | 2,91% | 567.680,00 |
| 11.08.2025 | 52,26 | 52,54 | 51,16 | 51,59 | -0,86% | 883.335,00 |
| 08.08.2025 | 52,84 | 53,15 | 51,93 | 52,04 | -1,35% | 595.623,00 |
| 07.08.2025 | 52,56 | 53,05 | 52,05 | 52,75 | 2,17% | 705.089,00 |
| 06.08.2025 | 52,18 | 52,64 | 51,49 | 51,63 | -0,90% | 768.678,00 |
| 05.08.2025 | 51,45 | 52,27 | 50,91 | 52,10 | 2,64% | 824.169,00 |
| 04.08.2025 | 50,82 | 51,24 | 50,33 | 50,76 | 0,51% | 724.575,00 |
| 01.08.2025 | 50,75 | 51,03 | 49,92 | 50,50 | -2,06% | 809.430,00 |
| 31.07.2025 | 52,35 | 52,78 | 51,53 | 51,56 | -2,68% | 980.763,00 |
| 30.07.2025 | 51,33 | 54,54 | 50,00 | 52,98 | 5,58% | 1.368.689,00 |
| 29.07.2025 | 50,95 | 51,07 | 49,94 | 50,18 | -1,51% | 672.062,00 |
| 28.07.2025 | 51,21 | 51,48 | 50,45 | 50,95 | -0,60% | 510.214,00 |
| 25.07.2025 | 50,91 | 51,30 | 50,42 | 51,26 | 1,08% | 412.841,00 |
| 24.07.2025 | 52,34 | 52,34 | 50,58 | 50,71 | -3,78% | 412.067,00 |
| 23.07.2025 | 52,64 | 53,27 | 52,38 | 52,70 | 1,05% | 457.310,00 |
| 22.07.2025 | 51,11 | 52,38 | 50,97 | 52,15 | 1,94% | 482.025,00 |
| 21.07.2025 | 51,66 | 51,76 | 51,02 | 51,16 | 0,24% | 431.757,00 |
| 18.07.2025 | 52,74 | 52,74 | 50,64 | 51,04 | -2,58% | 385.479,00 |
| 17.07.2025 | 50,72 | 52,75 | 50,72 | 52,39 | 2,91% | 419.422,00 |
| 16.07.2025 | 51,55 | 51,59 | 50,15 | 50,91 | -0,29% | 423.367,00 |
| 15.07.2025 | 52,68 | 52,80 | 51,02 | 51,06 | -2,63% | 332.918,00 |
| 14.07.2025 | 53,23 | 53,23 | 52,19 | 52,44 | -1,83% | 288.077,00 |
| 11.07.2025 | 53,75 | 53,88 | 52,95 | 53,42 | -1,93% | 312.021,00 |
| 10.07.2025 | 54,02 | 55,44 | 53,74 | 54,47 | 0,93% | 525.956,00 |
| 09.07.2025 | 54,12 | 54,58 | 52,95 | 53,97 | 0,00% | 545.063,00 |
| 08.07.2025 | 52,86 | 54,77 | 52,74 | 53,97 | 2,94% | 611.845,00 |
| 07.07.2025 | 53,09 | 53,71 | 52,34 | 52,43 | -2,33% | 521.260,00 |
| 03.07.2025 | 53,61 | 53,95 | 52,99 | 53,68 | 0,43% | 320.623,00 |
| 02.07.2025 | 52,83 | 53,85 | 51,91 | 53,45 | 1,81% | 565.508,00 |
| 01.07.2025 | 50,06 | 53,80 | 50,00 | 52,50 | 4,42% | 530.850,00 |
| 30.06.2025 | 51,07 | 51,07 | 49,82 | 50,28 | -0,83% | 483.086,00 |
| 27.06.2025 | 51,25 | 51,88 | 50,30 | 50,70 | -0,61% | 513.416,00 |
| 26.06.2025 | 50,29 | 51,31 | 50,29 | 51,01 | 2,14% | 457.454,00 |
| 25.06.2025 | 50,53 | 50,64 | 49,79 | 49,94 | -1,46% | 567.704,00 |
| 24.06.2025 | 50,35 | 51,42 | 50,35 | 50,68 | 1,34% | 690.349,00 |
| 23.06.2025 | 48,50 | 50,17 | 48,42 | 50,01 | 2,50% | 631.841,00 |
| 20.06.2025 | 48,93 | 48,93 | 48,26 | 48,79 | 0,27% | 1.319.067,00 |
| 18.06.2025 | 48,90 | 49,75 | 48,64 | 48,66 | -0,90% | 565.482,00 |
| 17.06.2025 | 49,83 | 50,21 | 49,10 | 49,10 | -2,19% | 544.342,00 |
| 16.06.2025 | 50,21 | 50,45 | 49,68 | 50,20 | 1,23% | 463.818,00 |
| 13.06.2025 | 50,50 | 51,31 | 49,38 | 49,59 | -4,03% | 460.106,00 |
| 12.06.2025 | 52,49 | 52,56 | 51,44 | 51,67 | -3,02% | 442.779,00 |
| 11.06.2025 | 53,22 | 53,62 | 52,26 | 53,28 | 0,49% | 601.894,00 |
| 10.06.2025 | 52,38 | 54,18 | 51,69 | 53,02 | 2,32% | 625.553,00 |
| 09.06.2025 | 50,84 | 52,21 | 50,64 | 51,82 | 3,37% | 710.093,00 |
| 06.06.2025 | 50,31 | 50,62 | 49,84 | 50,13 | 1,15% | 491.262,00 |
| 05.06.2025 | 49,51 | 50,13 | 49,36 | 49,56 | -0,52% | 469.218,00 |
| 04.06.2025 | 49,97 | 49,99 | 49,64 | 49,82 | 0,14% | 557.564,00 |
| 03.06.2025 | 48,49 | 49,98 | 47,82 | 49,75 | 2,90% | 477.095,00 |
| 02.06.2025 | 49,63 | 49,81 | 48,17 | 48,35 | -2,34% | 471.437,00 |
| 30.05.2025 | 50,11 | 50,22 | 49,20 | 49,51 | -2,77% | 592.526,00 |
| 29.05.2025 | 50,26 | 50,96 | 49,77 | 50,92 | 2,29% | 604.153,00 |
| 28.05.2025 | 50,61 | 50,99 | 49,71 | 49,78 | -1,95% | 472.748,00 |
| 27.05.2025 | 49,84 | 50,81 | 49,69 | 50,77 | 2,98% | 514.395,00 |
| 23.05.2025 | 48,89 | 49,61 | 48,81 | 49,30 | -1,48% | 507.348,00 |
| 22.05.2025 | 49,24 | 50,29 | 49,03 | 50,04 | 1,05% | 424.822,00 |