Echtzeit-Aktienkurs Kraton Performance Polymers Inc.
Bid:
Ask:
Aktienkurse zur Kraton Performance Polymers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,40 | 38,83 | 36,73 | 37,19 | -2,72% | - |
| 25.02.2021 | 39,89 | 40,25 | 0,00 | 38,23 | -14,36% | - |
| 24.02.2021 | 42,54 | 45,97 | 42,43 | 44,64 | 3,41% | - |
| 23.02.2021 | 42,06 | 44,57 | 41,74 | 43,17 | 0,41% | - |
| 22.02.2021 | 41,29 | 43,11 | 40,98 | 42,99 | 7,31% | - |
| 19.02.2021 | 38,44 | 40,81 | 38,41 | 40,06 | 8,78% | - |
| 18.02.2021 | 36,50 | 37,52 | 36,18 | 36,83 | -1,14% | - |
| 17.02.2021 | 37,30 | 37,31 | 37,17 | 37,25 | 0,09% | - |
| 16.02.2021 | 38,10 | 38,42 | 36,61 | 37,22 | -0,98% | - |
| 12.02.2021 | 36,89 | 37,77 | 35,73 | 37,59 | 5,58% | - |
| 11.02.2021 | 35,01 | 35,81 | 34,56 | 35,60 | 5,58% | - |
| 10.02.2021 | 34,54 | 34,60 | 33,35 | 33,72 | -3,74% | - |
| 09.02.2021 | 34,53 | 35,51 | 34,27 | 35,03 | -0,53% | - |
| 08.02.2021 | 34,97 | 35,39 | 34,59 | 35,22 | 2,82% | - |
| 05.02.2021 | 33,15 | 34,29 | 33,06 | 34,25 | 3,32% | - |
| 04.02.2021 | 33,04 | 33,62 | 32,79 | 33,15 | -0,99% | - |
| 03.02.2021 | 33,32 | 33,90 | 32,85 | 33,48 | 1,30% | - |
| 02.02.2021 | 32,95 | 33,05 | 32,95 | 33,05 | 2,23% | - |
| 01.02.2021 | 31,13 | 32,65 | 31,08 | 32,33 | 14,71% | - |
| 29.01.2021 | 29,36 | 29,45 | 27,18 | 28,19 | -1,79% | - |
| 28.01.2021 | 28,09 | 29,16 | 28,04 | 28,70 | 1,13% | - |
| 27.01.2021 | 28,43 | 29,10 | 27,53 | 28,38 | -3,17% | - |
| 26.01.2021 | 31,03 | 31,12 | 29,25 | 29,31 | -5,65% | - |
| 25.01.2021 | 31,06 | 31,07 | 31,06 | 31,07 | -1,02% | - |
| 22.01.2021 | 31,02 | 31,90 | 30,77 | 31,39 | 0,58% | - |
| 21.01.2021 | 31,11 | 31,21 | 31,08 | 31,21 | -1,89% | - |
| 20.01.2021 | 30,74 | 31,95 | 30,63 | 31,81 | 3,31% | - |
| 19.01.2021 | 31,27 | 31,89 | 30,65 | 30,79 | -3,24% | - |
| 15.01.2021 | 32,46 | 33,04 | 31,16 | 31,82 | -6,55% | - |
| 14.01.2021 | 35,22 | 35,28 | 33,46 | 34,05 | -2,56% | - |
| 13.01.2021 | 35,78 | 36,18 | 34,82 | 34,94 | -2,07% | - |
| 12.01.2021 | 33,76 | 36,13 | 33,67 | 35,68 | 6,05% | - |
| 11.01.2021 | 33,75 | 33,87 | 33,27 | 33,65 | 0,30% | - |
| 08.01.2021 | 32,89 | 33,91 | 32,51 | 33,55 | -2,26% | - |
| 07.01.2021 | 34,74 | 34,91 | 33,53 | 34,32 | -1,25% | - |
| 06.01.2021 | 33,31 | 35,30 | 33,02 | 34,76 | 12,24% | - |
| 05.01.2021 | 29,66 | 31,87 | 29,47 | 30,97 | 7,82% | - |
| 04.01.2021 | 30,11 | 30,36 | 28,12 | 28,72 | 3,03% | - |
| 31.12.2020 | 28,49 | 28,75 | 27,26 | 27,88 | -1,52% | - |
| 30.12.2020 | 28,24 | 28,91 | 27,73 | 28,31 | 4,76% | - |
| 29.12.2020 | 27,02 | 27,02 | 27,02 | 27,02 | -1,17% | - |
| 28.12.2020 | 27,29 | 28,01 | 26,62 | 27,34 | -1,26% | - |
| 24.12.2020 | 27,05 | 27,82 | 27,04 | 27,69 | 3,22% | - |
| 23.12.2020 | 26,35 | 27,07 | 26,25 | 26,83 | 2,78% | - |
| 22.12.2020 | 26,60 | 26,89 | 25,44 | 26,10 | -1,66% | - |
| 21.12.2020 | 25,58 | 27,23 | 25,52 | 26,54 | -0,90% | - |
| 18.12.2020 | 27,44 | 27,80 | 25,87 | 26,78 | -3,41% | - |
| 17.12.2020 | 27,04 | 27,92 | 26,64 | 27,73 | 8,26% | - |
| 16.12.2020 | 27,63 | 27,85 | 22,14 | 25,61 | -7,78% | - |
| 15.12.2020 | 26,57 | 28,09 | 26,51 | 27,77 | 5,37% | - |
| 14.12.2020 | 27,00 | 27,03 | 25,76 | 26,36 | -5,99% | - |
| 11.12.2020 | 27,97 | 28,04 | 24,80 | 28,04 | -2,93% | - |
| 10.12.2020 | 29,14 | 29,51 | 28,28 | 28,88 | -0,10% | - |
| 09.12.2020 | 30,05 | 30,14 | 28,33 | 28,91 | -4,22% | - |
| 08.12.2020 | 28,91 | 30,68 | 28,91 | 30,19 | 4,77% | - |
| 07.12.2020 | 27,81 | 29,72 | 27,35 | 28,81 | 0,66% | - |
| 04.12.2020 | 28,50 | 29,42 | 28,00 | 28,62 | 5,32% | - |
| 03.12.2020 | 27,82 | 31,42 | 27,18 | 27,18 | -5,28% | - |
| 02.12.2020 | 27,59 | 29,77 | 27,56 | 28,69 | 3,84% | - |
| 01.12.2020 | 27,62 | 27,67 | 27,56 | 27,63 | 2,54% | - |
| 30.11.2020 | 27,50 | 27,77 | 26,75 | 26,95 | -6,25% | - |
| 27.11.2020 | 29,24 | 29,26 | 28,02 | 28,74 | -2,71% | - |
| 25.11.2020 | 29,17 | 29,89 | 28,88 | 29,54 | -1,97% | - |
| 24.11.2020 | 29,98 | 30,77 | 29,68 | 30,14 | 4,69% | - |
| 23.11.2020 | 26,82 | 29,16 | 26,76 | 28,79 | 11,20% | - |
| 20.11.2020 | 24,84 | 25,93 | 24,56 | 25,89 | 4,38% | - |
| 19.11.2020 | 25,28 | 25,47 | 24,33 | 24,80 | -2,46% | - |
| 18.11.2020 | 26,91 | 27,08 | 25,29 | 25,43 | -5,34% | - |
| 17.11.2020 | 27,25 | 27,26 | 26,85 | 26,86 | -4,94% | - |
| 16.11.2020 | 27,68 | 28,51 | 27,64 | 28,26 | 4,78% | - |
| 13.11.2020 | 26,28 | 27,22 | 25,96 | 26,97 | 5,41% | - |
| 12.11.2020 | 25,19 | 25,60 | 23,73 | 25,58 | 3,58% | - |
| 11.11.2020 | 25,11 | 25,77 | 24,22 | 24,70 | -4,41% | - |
| 10.11.2020 | 26,45 | 26,66 | 0,00 | 25,84 | -3,00% | - |
| 09.11.2020 | 28,10 | 28,42 | 26,62 | 26,64 | -0,67% | - |
| 06.11.2020 | 27,35 | 29,18 | 26,57 | 26,82 | -0,04% | - |
| 05.11.2020 | 26,31 | 27,50 | 26,23 | 26,83 | 2,50% | - |
| 04.11.2020 | 26,98 | 28,20 | 26,04 | 26,17 | -7,95% | - |
| 03.11.2020 | 28,39 | 28,92 | 27,12 | 28,43 | -1,30% | - |
| 02.11.2020 | 28,90 | 29,27 | 28,42 | 28,81 | 2,33% | - |
| 30.10.2020 | 29,46 | 29,46 | 27,71 | 28,15 | -4,15% | - |
| 29.10.2020 | 27,08 | 29,50 | 26,90 | 29,37 | 11,06% | - |
| 28.10.2020 | 26,76 | 27,47 | 26,24 | 26,45 | -3,68% | - |
| 27.10.2020 | 27,42 | 27,68 | 26,54 | 27,46 | -0,36% | - |
| 26.10.2020 | 28,97 | 29,03 | 27,45 | 27,56 | -10,14% | - |
| 23.10.2020 | 29,90 | 30,88 | 29,54 | 30,67 | 2,05% | - |
| 22.10.2020 | 29,32 | 30,36 | 28,53 | 30,05 | 2,04% | - |
| 21.10.2020 | 30,20 | 30,86 | 29,44 | 29,45 | -1,64% | - |
| 20.10.2020 | 30,04 | 31,47 | 29,58 | 29,94 | -1,82% | - |
| 19.10.2020 | 29,63 | 30,94 | 29,39 | 30,50 | 4,42% | - |
| 16.10.2020 | 29,44 | 30,08 | 29,11 | 29,21 | 1,92% | - |
| 15.10.2020 | 25,61 | 29,10 | 25,52 | 28,66 | 11,91% | - |
| 14.10.2020 | 25,66 | 26,44 | 25,55 | 25,61 | -0,79% | - |
| 13.10.2020 | 25,12 | 25,89 | 25,10 | 25,81 | 1,35% | - |
| 12.10.2020 | 25,66 | 25,79 | 25,09 | 25,47 | 0,43% | - |
| 09.10.2020 | 25,04 | 25,80 | 24,54 | 25,36 | 1,26% | - |
| 08.10.2020 | 23,89 | 25,20 | 23,35 | 25,04 | 7,88% | - |
| 07.10.2020 | 22,02 | 23,53 | 21,64 | 23,21 | 8,81% | - |
| 06.10.2020 | 21,20 | 21,93 | 20,87 | 21,33 | 4,84% | - |
| 05.10.2020 | 0,00 | 20,71 | 0,00 | 20,35 | 6,88% | - |