Echtzeit-Aktienkurs Calumet Inc
Bid:
Ask:
Aktienkurse zur Calumet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,64 | 16,07 | 15,52 | 15,54 | -1,36% | 661.535,00 |
| 30.06.2025 | 15,51 | 15,95 | 15,30 | 15,76 | 1,45% | 1.061.289,00 |
| 27.06.2025 | 15,61 | 15,79 | 14,96 | 15,53 | -0,51% | 10.791.590,00 |
| 26.06.2025 | 15,54 | 15,99 | 15,52 | 15,61 | 0,39% | 711.184,00 |
| 25.06.2025 | 15,72 | 15,97 | 15,44 | 15,55 | -1,52% | 833.645,00 |
| 24.06.2025 | 15,88 | 16,12 | 15,54 | 15,79 | -0,38% | 733.976,00 |
| 23.06.2025 | 16,17 | 16,45 | 15,54 | 15,85 | -3,18% | 1.032.752,00 |
| 20.06.2025 | 16,66 | 16,71 | 16,20 | 16,37 | -0,37% | 1.582.785,00 |
| 18.06.2025 | 16,88 | 16,88 | 16,15 | 16,43 | -2,64% | 1.084.194,00 |
| 17.06.2025 | 16,69 | 17,23 | 16,50 | 16,88 | 0,09% | 1.030.903,00 |
| 16.06.2025 | 15,66 | 17,00 | 15,58 | 16,86 | 11,43% | 1.883.481,00 |
| 13.06.2025 | 14,00 | 15,66 | 13,95 | 15,13 | 6,77% | 2.464.752,00 |
| 12.06.2025 | 14,10 | 14,30 | 13,81 | 14,17 | 0,14% | 542.803,00 |
| 11.06.2025 | 14,15 | 14,44 | 13,87 | 14,15 | 1,51% | 538.037,00 |
| 10.06.2025 | 13,23 | 14,13 | 13,20 | 13,94 | 5,85% | 747.226,00 |
| 09.06.2025 | 13,37 | 13,47 | 13,15 | 13,17 | -2,01% | 537.742,00 |
| 06.06.2025 | 13,45 | 13,67 | 13,21 | 13,44 | 1,74% | 464.729,00 |
| 05.06.2025 | 13,30 | 13,43 | 12,97 | 13,21 | -0,15% | 546.164,00 |
| 04.06.2025 | 13,28 | 13,39 | 12,70 | 13,23 | 0,23% | 624.693,00 |
| 03.06.2025 | 13,43 | 13,59 | 13,14 | 13,20 | -1,12% | 760.745,00 |
| 02.06.2025 | 14,10 | 14,10 | 13,06 | 13,35 | -4,51% | 893.590,00 |
| 30.05.2025 | 14,21 | 14,49 | 13,87 | 13,98 | -2,92% | 1.286.129,00 |
| 29.05.2025 | 14,72 | 14,83 | 14,26 | 14,40 | -0,83% | 732.749,00 |
| 28.05.2025 | 14,72 | 14,72 | 14,23 | 14,52 | -0,68% | 844.135,00 |
| 27.05.2025 | 14,25 | 14,64 | 13,76 | 14,62 | 3,32% | 1.282.601,00 |
| 23.05.2025 | 13,98 | 14,21 | 13,71 | 14,15 | 0,07% | 1.158.606,00 |
| 22.05.2025 | 13,75 | 14,31 | 13,41 | 14,14 | 2,39% | 887.205,00 |
| 21.05.2025 | 13,78 | 13,89 | 13,50 | 13,81 | 0,22% | 911.884,00 |
| 20.05.2025 | 13,86 | 13,99 | 13,50 | 13,78 | -0,29% | 617.409,00 |
| 19.05.2025 | 13,57 | 13,99 | 13,32 | 13,82 | 0,66% | 806.434,00 |
| 16.05.2025 | 13,29 | 13,74 | 13,05 | 13,73 | 2,08% | 817.252,00 |
| 15.05.2025 | 13,62 | 13,70 | 12,81 | 13,45 | -3,03% | 1.512.963,00 |
| 14.05.2025 | 13,91 | 13,96 | 13,58 | 13,87 | -0,93% | 1.638.847,00 |
| 13.05.2025 | 13,42 | 14,12 | 13,28 | 14,00 | 6,71% | 1.504.514,00 |
| 12.05.2025 | 12,94 | 13,40 | 12,64 | 13,12 | 6,49% | 1.293.737,00 |
| 09.05.2025 | 11,92 | 12,50 | 11,80 | 12,32 | 3,79% | 1.493.555,00 |
| 08.05.2025 | 11,40 | 12,16 | 11,38 | 11,87 | 4,58% | 1.329.348,00 |
| 07.05.2025 | 11,30 | 11,39 | 11,02 | 11,35 | 1,52% | 768.242,00 |
| 06.05.2025 | 11,20 | 11,39 | 11,00 | 11,18 | 0,72% | 726.250,00 |
| 05.05.2025 | 11,14 | 11,33 | 10,91 | 11,10 | -1,33% | 866.835,00 |
| 02.05.2025 | 10,84 | 11,34 | 10,64 | 11,25 | 5,24% | 976.145,00 |
| 01.05.2025 | 10,60 | 11,08 | 10,41 | 10,69 | 0,85% | 991.999,00 |
| 30.04.2025 | 10,57 | 10,73 | 10,14 | 10,60 | -2,39% | 1.079.598,00 |
| 29.04.2025 | 10,96 | 11,30 | 10,75 | 10,86 | -1,94% | 648.582,00 |
| 28.04.2025 | 10,68 | 11,10 | 10,63 | 11,08 | 5,68% | 802.368,00 |
| 25.04.2025 | 10,22 | 10,50 | 9,81 | 10,48 | 0,96% | 804.986,00 |
| 24.04.2025 | 10,00 | 10,42 | 9,88 | 10,38 | 4,53% | 797.845,00 |
| 23.04.2025 | 9,97 | 10,14 | 9,64 | 9,93 | 3,98% | 1.387.841,00 |
| 22.04.2025 | 9,29 | 9,59 | 8,88 | 9,55 | 3,58% | 1.025.187,00 |
| 21.04.2025 | 9,74 | 9,75 | 9,17 | 9,22 | -5,53% | 618.332,00 |
| 17.04.2025 | 9,62 | 9,95 | 9,58 | 9,76 | 3,66% | 960.511,00 |
| 16.04.2025 | 9,52 | 10,05 | 9,30 | 9,42 | -0,37% | 782.058,00 |
| 15.04.2025 | 9,16 | 9,48 | 9,06 | 9,45 | 1,50% | 1.350.810,00 |
| 14.04.2025 | 10,17 | 10,21 | 9,29 | 9,31 | -6,10% | 825.694,00 |
| 11.04.2025 | 9,07 | 9,95 | 8,86 | 9,92 | 8,42% | 1.276.569,00 |
| 10.04.2025 | 9,72 | 9,84 | 8,63 | 9,15 | -9,55% | 1.588.790,00 |
| 09.04.2025 | 8,30 | 10,32 | 7,68 | 10,11 | 12,46% | 4.250.314,00 |
| 08.04.2025 | 10,34 | 10,40 | 8,51 | 8,99 | -8,55% | 1.450.272,00 |
| 07.04.2025 | 8,78 | 10,23 | 8,50 | 9,83 | 0,82% | 2.205.124,00 |
| 04.04.2025 | 11,03 | 11,16 | 9,04 | 9,75 | -18,48% | 2.272.359,00 |
| 03.04.2025 | 12,19 | 12,77 | 11,27 | 11,96 | -9,05% | 1.815.158,00 |
| 02.04.2025 | 12,56 | 13,46 | 12,56 | 13,15 | 3,30% | 688.977,00 |
| 01.04.2025 | 12,68 | 13,01 | 12,06 | 12,73 | 0,39% | 1.066.186,00 |
| 31.03.2025 | 13,01 | 13,24 | 12,66 | 12,68 | -3,65% | 1.104.286,00 |
| 28.03.2025 | 13,36 | 13,56 | 13,05 | 13,16 | -2,16% | 1.425.518,00 |
| 27.03.2025 | 12,32 | 13,48 | 11,91 | 13,45 | 9,98% | 1.911.063,00 |
| 26.03.2025 | 12,24 | 12,75 | 12,17 | 12,23 | 0,00% | 680.964,00 |
| 25.03.2025 | 12,69 | 12,98 | 12,22 | 12,23 | -3,47% | 720.403,00 |
| 24.03.2025 | 12,80 | 12,99 | 12,43 | 12,67 | -0,39% | 1.059.762,00 |
| 21.03.2025 | 13,48 | 13,48 | 12,57 | 12,72 | -4,93% | 3.140.072,00 |
| 20.03.2025 | 13,11 | 13,51 | 13,11 | 13,38 | 1,21% | 992.184,00 |
| 19.03.2025 | 13,06 | 13,46 | 12,78 | 13,22 | 2,92% | 741.449,00 |
| 18.03.2025 | 12,98 | 13,27 | 12,84 | 12,85 | -2,62% | 697.732,00 |
| 17.03.2025 | 12,73 | 13,49 | 12,31 | 13,19 | 9,37% | 1.544.445,00 |
| 14.03.2025 | 11,40 | 12,11 | 11,32 | 12,06 | 7,10% | 1.046.791,00 |
| 13.03.2025 | 11,22 | 11,53 | 10,96 | 11,26 | 1,08% | 1.122.215,00 |
| 12.03.2025 | 10,87 | 11,32 | 10,55 | 11,14 | 3,29% | 998.163,00 |
| 11.03.2025 | 10,92 | 11,25 | 10,11 | 10,79 | -1,51% | 1.549.618,00 |
| 10.03.2025 | 11,80 | 11,98 | 10,88 | 10,95 | -8,52% | 1.525.772,00 |
| 07.03.2025 | 12,48 | 12,77 | 11,95 | 11,97 | -3,86% | 830.810,00 |
| 06.03.2025 | 12,90 | 12,94 | 12,39 | 12,45 | -4,08% | 975.156,00 |
| 05.03.2025 | 12,77 | 13,02 | 12,10 | 12,98 | -0,46% | 1.389.345,00 |
| 04.03.2025 | 12,60 | 13,18 | 11,89 | 13,04 | -3,05% | 2.724.435,00 |
| 03.03.2025 | 14,30 | 14,30 | 13,33 | 13,45 | -6,14% | 2.126.230,00 |
| 28.02.2025 | 14,93 | 15,25 | 13,71 | 14,33 | -4,34% | 1.802.038,00 |
| 27.02.2025 | 15,42 | 15,57 | 14,94 | 14,98 | -3,04% | 1.243.427,00 |
| 26.02.2025 | 15,62 | 15,73 | 15,13 | 15,45 | -0,52% | 841.373,00 |
| 25.02.2025 | 14,87 | 15,56 | 14,44 | 15,53 | 3,67% | 1.014.550,00 |
| 24.02.2025 | 14,88 | 15,45 | 14,35 | 14,98 | 0,33% | 847.511,00 |
| 21.02.2025 | 15,43 | 15,50 | 14,48 | 14,93 | -3,68% | 1.924.218,00 |
| 20.02.2025 | 15,49 | 15,71 | 14,71 | 15,50 | 0,19% | 1.246.036,00 |
| 19.02.2025 | 16,22 | 16,22 | 15,33 | 15,47 | -3,79% | 1.014.230,00 |
| 18.02.2025 | 16,75 | 16,84 | 15,85 | 16,08 | -2,96% | 1.211.688,00 |
| 14.02.2025 | 16,59 | 16,95 | 16,43 | 16,57 | 0,12% | 642.102,00 |
| 13.02.2025 | 17,36 | 17,49 | 15,40 | 16,55 | -4,94% | 2.010.708,00 |
| 12.02.2025 | 19,00 | 19,14 | 17,21 | 17,41 | 9,63% | 3.627.569,00 |
| 11.02.2025 | 16,00 | 16,30 | 15,83 | 15,88 | -1,73% | 1.296.227,00 |
| 10.02.2025 | 16,30 | 16,90 | 16,14 | 16,16 | -0,31% | 1.095.113,00 |
| 07.02.2025 | 16,52 | 16,69 | 16,10 | 16,21 | -1,82% | 734.212,00 |
| 06.02.2025 | 16,85 | 17,30 | 16,28 | 16,51 | -0,78% | 1.026.927,00 |