Echtzeit-Aktienkurs ELEMENT SOLUTIONS INC.
Bid:
Ask:
Aktienkurse zur ELEMENT SOLUTIONS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.02.2019 | 11,24 | 11,24 | 11,24 | 11,24 | -0,13% | - |
| 31.01.2019 | 10,99 | 11,32 | 10,84 | 11,26 | 1,49% | 199.296,00 |
| 30.01.2019 | 11,04 | 11,22 | 10,96 | 11,09 | 1,23% | 293.727,00 |
| 29.01.2019 | 11,02 | 11,07 | 10,90 | 10,96 | -0,99% | 232.633,00 |
| 28.01.2019 | 10,70 | 11,12 | 10,35 | 11,07 | 0,05% | 305.683,00 |
| 25.01.2019 | 11,05 | 11,12 | 11,00 | 11,06 | 1,28% | 250.574,00 |
| 24.01.2019 | 10,99 | 11,25 | 10,92 | 10,92 | 0,18% | 287.377,00 |
| 23.01.2019 | 11,07 | 11,12 | 10,78 | 10,90 | -1,27% | 96.830,00 |
| 22.01.2019 | 11,41 | 11,43 | 10,98 | 11,04 | -4,25% | 84.131,00 |
| 18.01.2019 | 11,50 | 11,58 | 11,35 | 11,53 | 1,59% | 90.162,00 |
| 17.01.2019 | 11,26 | 11,46 | 11,21 | 11,35 | 1,16% | 69.508,00 |
| 16.01.2019 | 11,22 | 11,38 | 11,20 | 11,22 | 0,63% | 104.568,00 |
| 15.01.2019 | 11,46 | 11,56 | 11,07 | 11,15 | -2,96% | 171.316,00 |
| 14.01.2019 | 11,62 | 11,83 | 11,45 | 11,49 | -2,87% | 108.887,00 |
| 11.01.2019 | 11,69 | 11,86 | 11,66 | 11,83 | 0,08% | 59.960,00 |
| 10.01.2019 | 11,45 | 11,84 | 11,45 | 11,82 | 1,72% | 121.395,00 |
| 09.01.2019 | 11,40 | 11,70 | 11,36 | 11,62 | 2,42% | 134.907,00 |
| 08.01.2019 | 11,26 | 11,48 | 11,22 | 11,35 | 1,84% | 154.832,00 |
| 07.01.2019 | 10,86 | 11,17 | 10,83 | 11,14 | 3,05% | 142.900,00 |
| 04.01.2019 | 10,30 | 10,88 | 10,30 | 10,81 | 6,98% | 134.174,00 |
| 03.01.2019 | 10,52 | 10,60 | 10,03 | 10,11 | -4,94% | 125.452,00 |
| 02.01.2019 | 10,09 | 10,72 | 10,03 | 10,63 | 3,10% | 100.686,00 |
| 31.12.2018 | 10,34 | 10,35 | 10,00 | 10,31 | 1,08% | 140.401,00 |
| 28.12.2018 | 10,29 | 10,43 | 10,15 | 10,20 | -0,20% | 74.624,00 |
| 27.12.2018 | 9,84 | 10,23 | 9,73 | 10,22 | 1,54% | 143.426,00 |
| 26.12.2018 | 9,45 | 10,08 | 9,27 | 10,07 | 7,76% | 107.654,00 |
| 24.12.2018 | 9,74 | 9,75 | 9,32 | 9,34 | -4,60% | 94.776,00 |
| 21.12.2018 | 10,02 | 10,17 | 9,65 | 9,79 | -2,20% | 213.451,00 |
| 20.12.2018 | 10,26 | 10,45 | 9,91 | 10,01 | -1,67% | 154.871,00 |
| 19.12.2018 | 10,65 | 10,77 | 10,09 | 10,18 | -3,28% | 106.069,00 |
| 18.12.2018 | 10,61 | 10,68 | 10,45 | 10,53 | 0,62% | 108.000,00 |
| 17.12.2018 | 10,81 | 11,03 | 10,36 | 10,46 | -4,12% | 149.495,00 |
| 14.12.2018 | 10,92 | 11,09 | 10,89 | 10,91 | -1,31% | 223.022,00 |
| 13.12.2018 | 11,28 | 11,28 | 11,05 | 11,06 | -1,29% | 167.680,00 |
| 12.12.2018 | 11,30 | 11,43 | 11,20 | 11,20 | 1,27% | 90.975,00 |
| 11.12.2018 | 11,24 | 11,33 | 11,02 | 11,06 | 0,59% | 104.266,00 |
| 10.12.2018 | 10,90 | 11,10 | 10,74 | 11,00 | -0,14% | 139.823,00 |
| 07.12.2018 | 11,43 | 11,57 | 10,95 | 11,01 | -2,87% | 123.710,00 |
| 06.12.2018 | 11,15 | 11,34 | 11,02 | 11,34 | -0,74% | 113.533,00 |
| 04.12.2018 | 11,96 | 12,01 | 11,41 | 11,42 | -4,79% | 108.142,00 |
| 03.12.2018 | 12,10 | 12,19 | 11,76 | 12,00 | 1,91% | 115.272,00 |
| 30.11.2018 | 11,47 | 11,83 | 11,45 | 11,77 | 2,13% | 103.674,00 |
| 29.11.2018 | 11,65 | 11,69 | 11,34 | 11,53 | -1,03% | 160.435,00 |
| 28.11.2018 | 11,26 | 11,67 | 11,00 | 11,65 | 4,16% | 98.955,00 |
| 27.11.2018 | 11,27 | 11,34 | 11,01 | 11,18 | -0,93% | 308.585,00 |
| 26.11.2018 | 11,20 | 11,47 | 11,17 | 11,29 | 2,50% | 138.263,00 |
| 23.11.2018 | 10,90 | 11,12 | 10,85 | 11,01 | 0,27% | 37.757,00 |
| 21.11.2018 | 10,85 | 11,02 | 10,83 | 10,98 | 2,23% | 135.749,00 |
| 20.11.2018 | 10,90 | 10,94 | 10,56 | 10,74 | -3,42% | 278.648,00 |
| 19.11.2018 | 11,31 | 11,42 | 11,10 | 11,12 | -2,37% | 94.834,00 |
| 16.11.2018 | 11,03 | 11,42 | 10,98 | 11,39 | 2,15% | 208.037,00 |
| 15.11.2018 | 10,49 | 11,29 | 10,49 | 11,15 | 5,49% | 200.965,00 |
| 14.11.2018 | 10,73 | 10,85 | 10,46 | 10,57 | -1,26% | 131.594,00 |
| 13.11.2018 | 10,70 | 10,92 | 10,65 | 10,71 | 0,75% | 163.720,00 |
| 12.11.2018 | 10,95 | 11,01 | 10,62 | 10,63 | -4,06% | 180.705,00 |
| 09.11.2018 | 11,07 | 11,14 | 10,96 | 11,08 | -1,69% | 193.418,00 |
| 08.11.2018 | 11,26 | 11,33 | 11,06 | 11,27 | 1,17% | 266.880,00 |
| 07.11.2018 | 11,17 | 11,21 | 11,00 | 11,14 | 1,32% | 250.323,00 |
| 06.11.2018 | 10,97 | 11,10 | 10,82 | 10,99 | 0,41% | 313.487,00 |
| 05.11.2018 | 10,98 | 11,11 | 10,78 | 10,95 | 0,14% | 176.597,00 |
| 02.11.2018 | 11,05 | 11,15 | 10,86 | 10,93 | 0,05% | 167.326,00 |
| 01.11.2018 | 10,81 | 11,16 | 10,70 | 10,93 | 1,06% | 191.377,00 |
| 31.10.2018 | 10,68 | 10,99 | 10,65 | 10,81 | 2,90% | 230.741,00 |
| 30.10.2018 | 10,35 | 10,60 | 10,26 | 10,51 | 1,60% | 182.033,00 |
| 29.10.2018 | 10,99 | 10,99 | 10,26 | 10,34 | -3,41% | 159.567,00 |
| 26.10.2018 | 10,42 | 10,80 | 10,35 | 10,71 | 0,56% | 247.284,00 |
| 25.10.2018 | 10,21 | 10,74 | 10,13 | 10,65 | 6,77% | 243.423,00 |
| 24.10.2018 | 10,88 | 10,90 | 9,95 | 9,97 | -8,36% | 237.196,00 |
| 23.10.2018 | 10,66 | 11,01 | 10,48 | 10,88 | -0,46% | 199.104,00 |
| 22.10.2018 | 11,21 | 11,21 | 10,80 | 10,93 | -1,44% | 89.738,00 |
| 19.10.2018 | 11,09 | 11,14 | 10,88 | 11,09 | 0,77% | 132.198,00 |
| 18.10.2018 | 11,16 | 11,26 | 10,99 | 11,01 | -2,00% | 120.591,00 |
| 17.10.2018 | 11,35 | 11,37 | 11,18 | 11,23 | -1,40% | 128.862,00 |
| 16.10.2018 | 11,06 | 11,44 | 10,97 | 11,39 | 3,73% | 137.401,00 |
| 15.10.2018 | 11,01 | 11,10 | 10,93 | 10,98 | -0,95% | 119.085,00 |
| 12.10.2018 | 11,23 | 11,31 | 11,01 | 11,09 | 0,91% | 143.543,00 |
| 11.10.2018 | 10,92 | 11,34 | 10,91 | 10,99 | -0,50% | 239.364,00 |
| 10.10.2018 | 11,64 | 11,64 | 11,04 | 11,04 | -5,15% | 282.924,00 |
| 09.10.2018 | 12,10 | 12,10 | 11,64 | 11,64 | -4,04% | 240.142,00 |
| 08.10.2018 | 12,19 | 12,40 | 12,02 | 12,13 | -0,82% | 171.919,00 |
| 05.10.2018 | 12,29 | 12,32 | 12,10 | 12,23 | -0,24% | 130.738,00 |
| 04.10.2018 | 12,39 | 12,42 | 12,14 | 12,26 | -1,25% | 80.433,00 |
| 03.10.2018 | 12,29 | 12,49 | 12,28 | 12,42 | 1,02% | 121.345,00 |
| 02.10.2018 | 12,63 | 12,66 | 12,25 | 12,29 | -3,08% | 181.310,00 |
| 01.10.2018 | 12,55 | 12,68 | 12,49 | 12,68 | 1,64% | 144.638,00 |
| 28.09.2018 | 12,52 | 12,61 | 12,46 | 12,48 | -0,80% | 86.431,00 |
| 27.09.2018 | 12,60 | 12,61 | 12,49 | 12,58 | 0,00% | 63.210,00 |
| 26.09.2018 | 12,68 | 12,70 | 12,48 | 12,58 | -0,83% | 191.978,00 |
| 25.09.2018 | 12,71 | 12,76 | 12,67 | 12,68 | -0,16% | 118.271,00 |
| 24.09.2018 | 12,75 | 12,85 | 12,68 | 12,70 | -0,66% | 175.301,00 |
| 21.09.2018 | 12,99 | 13,01 | 12,69 | 12,79 | -1,16% | 131.181,00 |
| 20.09.2018 | 12,80 | 13,02 | 12,68 | 12,94 | 2,17% | 174.167,00 |
| 19.09.2018 | 12,39 | 12,77 | 12,39 | 12,66 | -1,06% | 128.679,00 |
| 18.09.2018 | 12,85 | 12,96 | 12,75 | 12,80 | 0,04% | 138.721,00 |
| 17.09.2018 | 12,87 | 13,06 | 12,77 | 12,79 | -0,51% | 155.235,00 |
| 14.09.2018 | 12,82 | 12,92 | 12,75 | 12,86 | 0,78% | 61.767,00 |
| 13.09.2018 | 12,91 | 12,99 | 12,74 | 12,76 | -0,62% | 94.841,00 |
| 12.09.2018 | 12,85 | 12,90 | 12,73 | 12,84 | -0,50% | 127.308,00 |
| 11.09.2018 | 12,84 | 12,93 | 12,75 | 12,90 | -0,46% | 137.506,00 |
| 10.09.2018 | 12,80 | 12,97 | 12,69 | 12,96 | 1,81% | 115.452,00 |