30,200$
2,03%
Echtzeit-Aktienkurs Calumet Inc
Bid:
Ask:
Aktienkurse zur Calumet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 29,20 | 30,35 | 29,20 | 30,23 | 2,13% | 1.719.319,00 |
| 25.02.2026 | 29,48 | 29,75 | 28,54 | 29,60 | 1,20% | 14.856,00 |
| 24.02.2026 | 28,97 | 29,52 | 28,55 | 29,25 | 0,83% | 14.856,00 |
| 23.02.2026 | 28,55 | 29,26 | 27,80 | 29,01 | 3,09% | 14.856,00 |
| 20.02.2026 | 29,33 | 29,51 | 28,05 | 28,14 | -4,25% | 1.189.722,00 |
| 19.02.2026 | 29,71 | 29,71 | 28,67 | 29,39 | -0,37% | 916.595,00 |
| 18.02.2026 | 28,73 | 29,92 | 28,64 | 29,50 | 2,68% | 1.326.630,00 |
| 17.02.2026 | 28,45 | 28,90 | 27,89 | 28,73 | 0,42% | 1.684.949,00 |
| 13.02.2026 | 26,48 | 29,20 | 26,47 | 28,61 | 10,12% | 3.098.321,00 |
| 12.02.2026 | 25,93 | 26,29 | 25,56 | 25,98 | 1,13% | 912.790,00 |
| 11.02.2026 | 25,63 | 25,86 | 25,46 | 25,69 | 2,07% | 1.409.984,00 |
| 10.02.2026 | 25,87 | 25,88 | 24,97 | 25,17 | -2,29% | 979.342,00 |
| 09.02.2026 | 25,34 | 26,07 | 25,22 | 25,76 | 2,26% | 1.278.020,00 |
| 06.02.2026 | 24,56 | 25,39 | 24,56 | 25,19 | 2,65% | 1.700.955,00 |
| 05.02.2026 | 24,28 | 24,75 | 24,06 | 24,54 | 0,12% | 936.398,00 |
| 04.02.2026 | 24,09 | 25,32 | 24,00 | 24,51 | 2,17% | 2.122.710,00 |
| 03.02.2026 | 22,77 | 24,00 | 22,51 | 23,99 | 5,54% | 2.282.288,00 |
| 02.02.2026 | 22,03 | 23,41 | 22,03 | 22,73 | 1,43% | 1.217.913,00 |
| 30.01.2026 | 22,27 | 22,45 | 21,61 | 22,41 | 0,09% | 1.023.865,00 |
| 29.01.2026 | 21,56 | 23,00 | 21,56 | 22,39 | 3,71% | 1.563.801,00 |
| 28.01.2026 | 22,31 | 22,35 | 21,26 | 21,59 | -2,44% | 1.441.179,00 |
| 27.01.2026 | 21,56 | 22,47 | 21,41 | 22,13 | 3,07% | 1.870.280,00 |
| 26.01.2026 | 21,26 | 21,82 | 21,05 | 21,47 | 1,63% | 1.115.217,00 |
| 23.01.2026 | 20,91 | 21,31 | 20,88 | 21,13 | 1,32% | 1.611.745,00 |
| 22.01.2026 | 20,70 | 21,16 | 20,66 | 20,85 | 0,53% | 1.440.951,00 |
| 21.01.2026 | 20,78 | 21,13 | 20,33 | 20,74 | 0,78% | 700.054,00 |
| 20.01.2026 | 20,15 | 21,17 | 20,06 | 20,58 | 1,23% | 1.975.652,00 |
| 16.01.2026 | 20,57 | 20,71 | 19,62 | 20,33 | -1,12% | 1.820.469,00 |
| 15.01.2026 | 19,93 | 21,27 | 19,89 | 20,56 | 2,29% | 2.255.042,00 |
| 14.01.2026 | 19,87 | 20,20 | 19,87 | 20,10 | 1,06% | 986.746,00 |
| 13.01.2026 | 20,43 | 20,43 | 19,77 | 19,89 | -0,45% | 765.690,00 |
| 12.01.2026 | 19,74 | 20,25 | 19,29 | 19,98 | 0,55% | 888.816,00 |
| 09.01.2026 | 20,18 | 20,28 | 19,83 | 19,87 | -1,29% | 1.190.933,00 |
| 08.01.2026 | 19,78 | 20,16 | 19,63 | 20,13 | 1,82% | 1.269.391,00 |
| 07.01.2026 | 19,62 | 20,06 | 19,57 | 19,77 | 0,92% | 860.566,00 |
| 06.01.2026 | 18,74 | 19,99 | 18,23 | 19,59 | 0,36% | 1.652.970,00 |
| 05.01.2026 | 19,98 | 20,69 | 19,48 | 19,52 | -0,15% | 1.888.600,00 |
| 02.01.2026 | 19,77 | 19,97 | 19,53 | 19,55 | -1,61% | 466.966,00 |
| 31.12.2025 | 19,73 | 19,97 | 19,57 | 19,87 | 0,71% | 410.564,00 |
| 30.12.2025 | 19,78 | 19,94 | 19,55 | 19,73 | -0,25% | 480.887,00 |
| 29.12.2025 | 19,66 | 20,02 | 19,56 | 19,78 | 0,46% | 300.009,00 |
| 26.12.2025 | 19,71 | 19,84 | 19,51 | 19,69 | -0,10% | 266.871,00 |
| 24.12.2025 | 19,92 | 20,11 | 19,65 | 19,71 | -1,45% | 254.311,00 |
| 23.12.2025 | 20,00 | 20,11 | 19,87 | 20,00 | 0,25% | 348.402,00 |
| 22.12.2025 | 20,42 | 20,59 | 19,82 | 19,95 | -1,53% | 495.981,00 |
| 19.12.2025 | 19,47 | 20,39 | 19,38 | 20,26 | 3,84% | 1.420.030,00 |
| 18.12.2025 | 19,52 | 19,79 | 19,31 | 19,51 | 0,57% | 737.590,00 |
| 17.12.2025 | 19,61 | 19,77 | 19,19 | 19,40 | -1,02% | 796.252,00 |
| 16.12.2025 | 19,80 | 20,49 | 19,40 | 19,60 | -4,02% | 765.903,00 |
| 15.12.2025 | 20,47 | 20,89 | 20,31 | 20,42 | -0,20% | 823.483,00 |
| 12.12.2025 | 20,21 | 20,67 | 20,08 | 20,46 | 1,09% | 679.997,00 |
| 11.12.2025 | 19,81 | 20,41 | 19,76 | 20,24 | 1,40% | 639.803,00 |
| 10.12.2025 | 19,84 | 20,08 | 19,50 | 19,96 | 0,81% | 605.490,00 |
| 09.12.2025 | 19,52 | 19,89 | 19,35 | 19,80 | 2,11% | 467.397,00 |
| 08.12.2025 | 19,24 | 19,55 | 19,17 | 19,39 | 0,26% | 478.751,00 |
| 05.12.2025 | 19,37 | 19,71 | 19,22 | 19,34 | -0,57% | 449.961,00 |
| 04.12.2025 | 19,75 | 19,75 | 19,42 | 19,45 | -0,92% | 413.317,00 |
| 03.12.2025 | 19,76 | 19,80 | 19,43 | 19,63 | 0,56% | 733.189,00 |
| 02.12.2025 | 19,38 | 19,73 | 18,99 | 19,52 | 0,98% | 367.866,00 |
| 01.12.2025 | 19,27 | 19,85 | 19,13 | 19,33 | 0,16% | 417.789,00 |
| 28.11.2025 | 19,00 | 19,36 | 19,00 | 19,30 | 1,42% | 189.167,00 |
| 26.11.2025 | 18,90 | 19,28 | 18,90 | 19,03 | -0,05% | 602.644,00 |
| 25.11.2025 | 18,58 | 19,09 | 18,38 | 19,04 | 2,59% | 493.604,00 |
| 24.11.2025 | 18,62 | 18,73 | 18,15 | 18,56 | -0,48% | 538.819,00 |
| 21.11.2025 | 18,15 | 18,89 | 17,85 | 18,65 | 2,36% | 802.335,00 |
| 20.11.2025 | 18,97 | 19,37 | 18,15 | 18,22 | -2,57% | 583.078,00 |
| 19.11.2025 | 18,84 | 19,00 | 18,22 | 18,70 | -1,99% | 707.260,00 |
| 18.11.2025 | 18,30 | 19,13 | 18,18 | 19,08 | 2,75% | 649.907,00 |
| 17.11.2025 | 18,64 | 18,84 | 18,21 | 18,57 | -0,54% | 748.302,00 |
| 14.11.2025 | 18,04 | 18,90 | 18,00 | 18,67 | 1,97% | 482.155,00 |
| 13.11.2025 | 18,83 | 19,08 | 17,91 | 18,31 | -3,28% | 1.438.060,00 |
| 12.11.2025 | 19,28 | 19,41 | 18,77 | 18,93 | -1,82% | 815.827,00 |
| 11.11.2025 | 19,19 | 19,76 | 19,04 | 19,28 | 0,68% | 582.105,00 |
| 10.11.2025 | 19,28 | 19,90 | 18,90 | 19,15 | -0,21% | 1.215.608,00 |
| 07.11.2025 | 21,00 | 22,10 | 18,37 | 19,19 | -1,64% | 2.405.124,00 |
| 06.11.2025 | 19,59 | 19,82 | 19,31 | 19,51 | 0,10% | 936.536,00 |
| 05.11.2025 | 19,76 | 20,00 | 19,20 | 19,49 | -1,22% | 810.978,00 |
| 04.11.2025 | 19,69 | 20,15 | 18,92 | 19,73 | -1,79% | 890.741,00 |
| 03.11.2025 | 19,50 | 20,38 | 19,17 | 20,09 | 2,71% | 728.550,00 |
| 31.10.2025 | 19,32 | 19,66 | 18,91 | 19,56 | 0,72% | 492.269,00 |
| 30.10.2025 | 19,56 | 19,92 | 19,25 | 19,42 | -0,46% | 395.836,00 |
| 29.10.2025 | 19,84 | 20,32 | 19,24 | 19,51 | -1,96% | 606.691,00 |
| 28.10.2025 | 20,00 | 20,35 | 19,73 | 19,90 | -1,04% | 393.120,00 |
| 27.10.2025 | 20,10 | 20,18 | 19,71 | 20,11 | 0,05% | 720.508,00 |
| 24.10.2025 | 20,17 | 20,30 | 19,62 | 20,10 | 0,55% | 1.064.377,00 |
| 23.10.2025 | 19,67 | 20,58 | 19,62 | 19,99 | 1,78% | 1.298.734,00 |
| 22.10.2025 | 19,14 | 20,05 | 18,91 | 19,64 | 5,20% | 993.348,00 |
| 21.10.2025 | 18,71 | 18,77 | 18,15 | 18,67 | -0,59% | 404.574,00 |
| 20.10.2025 | 18,33 | 18,81 | 18,15 | 18,78 | 3,24% | 432.452,00 |
| 17.10.2025 | 18,79 | 19,00 | 18,07 | 18,19 | -4,01% | 818.914,00 |
| 16.10.2025 | 19,00 | 19,31 | 18,33 | 18,95 | 0,58% | 671.652,00 |
| 15.10.2025 | 18,70 | 19,31 | 18,44 | 18,84 | 1,18% | 504.462,00 |
| 14.10.2025 | 17,81 | 18,68 | 17,75 | 18,62 | 1,86% | 349.588,00 |
| 13.10.2025 | 17,85 | 18,47 | 17,45 | 18,28 | 3,39% | 604.266,00 |
| 10.10.2025 | 17,95 | 18,69 | 17,42 | 17,68 | -2,75% | 773.068,00 |
| 09.10.2025 | 18,58 | 18,65 | 18,14 | 18,18 | -1,99% | 461.685,00 |
| 08.10.2025 | 18,32 | 18,74 | 18,18 | 18,55 | 1,53% | 511.963,00 |
| 07.10.2025 | 18,08 | 18,37 | 17,74 | 18,27 | 0,22% | 814.175,00 |
| 06.10.2025 | 18,67 | 18,93 | 18,22 | 18,23 | -2,04% | 679.490,00 |
| 03.10.2025 | 18,45 | 18,92 | 18,32 | 18,61 | 0,92% | 92.255,00 |