24,800€
0,81%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2023 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 06.06.2023 | 23,60 | 24,60 | 23,60 | 24,60 | 4,24% | - |
| 05.06.2023 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 02.06.2023 | 22,20 | 23,60 | 22,20 | 23,60 | 6,31% | - |
| 01.06.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 31.05.2023 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 30.05.2023 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 29.05.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 26.05.2023 | 23,40 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 25.05.2023 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 24.05.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 23.05.2023 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 22.05.2023 | 23,40 | 23,60 | 23,40 | 23,60 | -1,67% | - |
| 19.05.2023 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | - |
| 18.05.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 17.05.2023 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 16.05.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 15.05.2023 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 12.05.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 11.05.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 10.05.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 09.05.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 08.05.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 05.05.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 04.05.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 03.05.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 02.05.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.04.2023 | 23,40 | 24,40 | 23,40 | 24,40 | 3,39% | - |
| 27.04.2023 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 26.04.2023 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 25.04.2023 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | - |
| 24.04.2023 | 24,20 | 24,60 | 24,20 | 24,40 | -1,61% | - |
| 21.04.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.04.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.04.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 18.04.2023 | 25,00 | 25,40 | 25,00 | 25,40 | 3,25% | - |
| 17.04.2023 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | - |
| 14.04.2023 | 24,80 | 25,00 | 24,80 | 25,00 | 3,31% | - |
| 13.04.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 12.04.2023 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 11.04.2023 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | - |
| 06.04.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.04.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 04.04.2023 | 24,80 | 24,80 | 24,60 | 24,60 | -3,15% | - |
| 03.04.2023 | 25,20 | 25,40 | 25,20 | 25,40 | 4,10% | - |
| 31.03.2023 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 30.03.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 29.03.2023 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 28.03.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.03.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.03.2023 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 23.03.2023 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | - |
| 22.03.2023 | 26,00 | 26,20 | 25,20 | 25,20 | -4,55% | - |
| 21.03.2023 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | - |
| 20.03.2023 | 25,40 | 26,20 | 25,40 | 26,20 | 0,77% | - |
| 17.03.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 16.03.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.03.2023 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 14.03.2023 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | - |
| 13.03.2023 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
| 10.03.2023 | 26,00 | 26,00 | 25,80 | 25,80 | -5,15% | - |
| 09.03.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 08.03.2023 | 26,80 | 27,20 | 26,80 | 27,20 | -0,73% | - |
| 07.03.2023 | 27,00 | 27,40 | 27,00 | 27,40 | -2,84% | - |
| 06.03.2023 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 03.03.2023 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | - |
| 02.03.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 01.03.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 28.02.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 27.02.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 24.02.2023 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | - |
| 23.02.2023 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 22.02.2023 | 27,00 | 27,40 | 27,00 | 27,40 | -1,44% | - |
| 21.02.2023 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 20.02.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 17.02.2023 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 16.02.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 15.02.2023 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 14.02.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.02.2023 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | - |
| 10.02.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 09.02.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 08.02.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 07.02.2023 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | - |
| 06.02.2023 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | - |
| 03.02.2023 | 30,20 | 30,60 | 30,20 | 30,60 | 2,00% | - |
| 02.02.2023 | 29,40 | 30,00 | 29,40 | 30,00 | 3,45% | - |
| 01.02.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 31.01.2023 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | - |
| 30.01.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 27.01.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.01.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.01.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 24.01.2023 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 23.01.2023 | 28,80 | 29,20 | 28,80 | 29,20 | 2,82% | - |
| 20.01.2023 | 28,00 | 28,40 | 28,00 | 28,40 | 2,16% | - |
| 19.01.2023 | 28,00 | 28,00 | 27,80 | 27,80 | -2,80% | - |
| 18.01.2023 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | - |
| 17.01.2023 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | 200,00 |
| 16.01.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |