9,525€
-5,69%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -9,41% | - |
| 24.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 23.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 22.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 21.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 18.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 17.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 16.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 15.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 14.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 11.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 10.07.2025 | 9,75 | 10,00 | 9,75 | 10,00 | 5,26% | 467,00 |
| 09.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 6,15% | - |
| 08.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -3,24% | - |
| 07.07.2025 | 9,30 | 9,30 | 9,25 | 9,25 | -0,54% | 1.000,00 |
| 04.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | - |
| 03.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 2,15% | - |
| 02.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 6,90% | - |
| 01.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -5,95% | - |
| 30.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 4,52% | 100,00 |
| 27.06.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,72% | - |
| 26.06.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -3,87% | - |
| 25.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 0,56% | - |
| 24.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 2,27% | - |
| 23.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,68% | - |
| 20.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -0,56% | - |
| 19.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | - |
| 18.06.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,62% | - |
| 17.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -6,09% | - |
| 16.06.2025 | 9,50 | 9,85 | 9,50 | 9,85 | 1,55% | 300,00 |
| 13.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -5,83% | - |
| 12.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 11.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 10.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 09.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 06.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 05.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 04.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 4,21% | - |
| 03.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 02.06.2025 | 9,60 | 9,65 | 9,60 | 9,65 | -4,46% | 360,00 |
| 30.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | 200,00 |
| 29.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |
| 28.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 27.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 26.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 23.05.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -1,96% | 75,00 |
| 22.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 21.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 20.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 19.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 16.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 15.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 14.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 13.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 7,48% | - |
| 12.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 09.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 6,60% | - |
| 08.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 07.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 06.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 05.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -7,89% | - |
| 02.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 30.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 29.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 28.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 25.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 24.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 100,00 |
| 23.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 22.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 17.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 16.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,83% | - |
| 15.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 14.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -7,03% | - |
| 10.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 18,52% | - |
| 09.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 08.04.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 120,00 |
| 07.04.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -4,84% | 45,00 |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 03.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -7,09% | - |
| 02.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 01.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 31.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 28.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 27.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 26.03.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -1,99% | 300,00 |
| 25.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 20.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 100,00 |
| 18.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 17.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 14.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 13.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 12.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 10.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 06.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 05.03.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | 100,00 |