Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -0,56% | - |
| 01.11.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 0,19% | - |
| 31.10.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,75% | - |
| 30.10.2024 | 10,52 | 10,69 | 10,50 | 10,69 | -0,19% | 1.000,00 |
| 29.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,20% | - |
| 28.10.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 1,21% | - |
| 25.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,74% | - |
| 24.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,58% | - |
| 23.10.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,74% | - |
| 22.10.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -2,08% | - |
| 21.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,13% | - |
| 18.10.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,36% | - |
| 17.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 2,93% | - |
| 16.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,80% | - |
| 15.10.2024 | 11,07 | 11,14 | 11,07 | 11,12 | 0,72% | 440,00 |
| 14.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,73% | - |
| 11.10.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,33% | - |
| 10.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,09% | - |
| 09.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 08.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 07.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,77% | - |
| 04.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,65% | - |
| 03.10.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -0,82% | - |
| 02.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,72% | - |
| 01.10.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,09% | - |
| 30.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,18% | - |
| 27.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,18% | - |
| 26.09.2024 | 10,80 | 11,05 | 10,70 | 11,05 | 3,37% | 300,00 |
| 25.09.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 3,89% | - |
| 24.09.2024 | 10,29 | 10,29 | 10,29 | 10,29 | 1,38% | - |
| 23.09.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,20% | - |
| 20.09.2024 | 10,23 | 10,23 | 10,13 | 10,13 | 0,50% | - |
| 19.09.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -1,75% | - |
| 18.09.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 2,65% | - |
| 17.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,04% | - |
| 16.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 6,37% | - |
| 13.09.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,94% | - |
| 12.09.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 2,08% | - |
| 11.09.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -1,93% | - |
| 10.09.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -1,24% | - |
| 09.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,32% | - |
| 06.09.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -2,12% | - |
| 05.09.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 2,58% | - |
| 04.09.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -5,23% | - |
| 03.09.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -0,10% | - |
| 02.09.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 1,26% | - |
| 30.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 0,59% | - |
| 29.08.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,68% | - |
| 28.08.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -1,43% | - |
| 27.08.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -0,48% | - |
| 26.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 4,06% | - |
| 23.08.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -1,46% | - |
| 22.08.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 1,08% | - |
| 21.08.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -1,55% | - |
| 20.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 0,00% | - |
| 19.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -1,72% | - |
| 16.08.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 8,37% | - |
| 15.08.2024 | 9,68 | 9,68 | 9,68 | 9,68 | 0,31% | - |
| 14.08.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,87% | - |
| 13.08.2024 | 9,74 | 9,74 | 9,74 | 9,74 | 0,67% | - |
| 12.08.2024 | 9,53 | 9,67 | 9,53 | 9,67 | 1,20% | 50,00 |
| 09.08.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 4,14% | - |
| 08.08.2024 | 9,18 | 9,18 | 9,18 | 9,18 | -4,13% | - |
| 07.08.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 2,30% | - |
| 06.08.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -4,20% | - |
| 05.08.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -9,25% | - |
| 02.08.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,91% | - |
| 01.08.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,99% | - |
| 31.07.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,45% | - |
| 30.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,00% | - |
| 29.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,66% | - |
| 26.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -0,46% | - |
| 25.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,74% | - |
| 24.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 3,44% | - |
| 23.07.2024 | 10,32 | 10,46 | 10,32 | 10,46 | 2,45% | 220,00 |
| 22.07.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 0,89% | - |
| 19.07.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,10% | - |
| 18.07.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -18,40% | - |
| 17.07.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 4,38% | - |
| 16.07.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,50% | - |
| 15.07.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 3,02% | - |
| 12.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,58% | - |
| 11.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,15% | - |
| 10.07.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -3,51% | - |
| 09.07.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,48% | - |
| 08.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -3,68% | - |
| 05.07.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,93% | - |
| 04.07.2024 | 11,93 | 11,93 | 11,84 | 11,84 | -1,33% | - |
| 03.07.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 4,17% | 1.000,00 |
| 02.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,79% | - |
| 01.07.2024 | 11,61 | 11,73 | 11,61 | 11,73 | 0,51% | 500,00 |
| 28.06.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,85% | - |
| 27.06.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 0,25% | - |
| 26.06.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,47% | - |
| 25.06.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,41% | - |
| 24.06.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,49% | - |
| 21.06.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -0,73% | - |
| 20.06.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 19.06.2024 | 12,38 | 12,38 | 12,36 | 12,36 | -1,20% | - |
| 18.06.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -1,73% | - |