43,890$
9,02%
Echtzeit-Aktienkurs Calumet Inc
Bid:
Ask:
Aktienkurse zur Calumet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 41,57 | 41,96 | 40,30 | 41,87 | 4,00% | 1.381.319,00 |
| 05.08.2026 | 42,06 | 42,15 | 39,84 | 40,26 | -3,13% | 1.161.408,00 |
| 04.08.2026 | 42,34 | 42,66 | 41,06 | 41,56 | -1,91% | 1.193.961,00 |
| 03.08.2026 | 43,53 | 45,10 | 42,01 | 42,37 | -4,12% | 1.347.638,00 |
| 31.07.2026 | 44,48 | 44,48 | 42,91 | 44,19 | 1,01% | 742.213,00 |
| 30.07.2026 | 42,67 | 44,05 | 42,67 | 43,75 | 3,18% | 1.228.550,00 |
| 29.07.2026 | 42,17 | 42,96 | 41,70 | 42,40 | 2,22% | 778.700,00 |
| 28.07.2026 | 41,90 | 42,18 | 40,94 | 41,48 | 0,48% | 903.591,00 |
| 27.07.2026 | 40,74 | 41,45 | 40,26 | 41,28 | -0,98% | 1.057.826,00 |
| 24.07.2026 | 42,77 | 43,00 | 41,17 | 41,69 | -2,64% | 1.424.765,00 |
| 23.07.2026 | 45,17 | 45,20 | 41,95 | 42,82 | -2,99% | 1.279.887,00 |
| 22.07.2026 | 44,35 | 44,61 | 43,59 | 44,14 | -0,07% | 755.759,00 |
| 21.07.2026 | 43,78 | 44,34 | 42,89 | 44,17 | 1,68% | 856.644,00 |
| 20.07.2026 | 42,75 | 44,02 | 42,42 | 43,44 | 1,42% | 867.741,00 |
| 17.07.2026 | 41,15 | 42,95 | 41,01 | 42,83 | 4,26% | 2.744.434,00 |
| 16.07.2026 | 40,06 | 42,18 | 40,06 | 41,08 | 2,67% | 1.729.672,00 |
| 15.07.2026 | 39,44 | 40,21 | 38,75 | 40,01 | 1,11% | 1.081.191,00 |
| 14.07.2026 | 40,26 | 40,47 | 38,73 | 39,57 | -0,03% | 1.290.332,00 |
| 13.07.2026 | 40,18 | 41,37 | 39,40 | 39,58 | 0,28% | 1.727.034,00 |
| 10.07.2026 | 38,92 | 39,73 | 38,86 | 39,47 | 1,21% | 665.536,00 |
| 09.07.2026 | 38,80 | 39,33 | 38,33 | 39,00 | 0,54% | 839.107,00 |
| 08.07.2026 | 37,69 | 39,50 | 37,69 | 38,79 | 4,36% | 1.097.853,00 |
| 07.07.2026 | 37,27 | 37,90 | 36,77 | 37,17 | 0,81% | 816.129,00 |
| 06.07.2026 | 35,84 | 37,42 | 35,84 | 36,87 | 1,24% | 537.138,00 |
| 02.07.2026 | 36,48 | 36,98 | 35,69 | 36,42 | -0,03% | 744.781,00 |
| 01.07.2026 | 35,59 | 36,57 | 35,59 | 36,43 | 1,14% | 863.015,00 |
| 30.06.2026 | 36,06 | 36,35 | 35,25 | 36,02 | 0,53% | 657.351,00 |
| 29.06.2026 | 35,23 | 36,68 | 35,20 | 35,83 | 2,14% | 770.786,00 |
| 26.06.2026 | 34,43 | 35,66 | 33,40 | 35,08 | 2,36% | 2.688.794,00 |
| 25.06.2026 | 32,50 | 34,34 | 32,15 | 34,27 | 4,67% | 505.210,00 |
| 24.06.2026 | 32,34 | 32,84 | 31,70 | 32,74 | -0,27% | 856.813,00 |
| 23.06.2026 | 32,89 | 33,36 | 32,36 | 32,83 | -1,26% | 699.713,00 |
| 22.06.2026 | 32,95 | 33,29 | 32,17 | 33,25 | 1,87% | 641.737,00 |
| 18.06.2026 | 33,55 | 33,55 | 31,66 | 32,64 | -1,54% | 1.333.014,00 |
| 17.06.2026 | 33,27 | 33,96 | 32,63 | 33,15 | 1,41% | 652.264,00 |
| 16.06.2026 | 32,84 | 33,15 | 31,77 | 32,69 | -2,16% | 781.899,00 |
| 15.06.2026 | 33,29 | 34,09 | 32,77 | 33,41 | -2,93% | 916.869,00 |
| 12.06.2026 | 34,55 | 35,78 | 34,27 | 34,42 | -1,43% | 657.920,00 |
| 11.06.2026 | 34,82 | 35,28 | 34,51 | 34,92 | 0,78% | 686.594,00 |
| 10.06.2026 | 34,06 | 35,34 | 34,02 | 34,65 | 1,76% | 679.558,00 |
| 09.06.2026 | 35,13 | 35,44 | 33,16 | 34,05 | -4,08% | 1.076.085,00 |
| 08.06.2026 | 36,03 | 36,12 | 35,32 | 35,50 | 0,94% | 559.983,00 |
| 05.06.2026 | 37,13 | 37,13 | 34,96 | 35,17 | -5,99% | 1.334.572,00 |
| 04.06.2026 | 37,05 | 37,73 | 36,55 | 37,41 | 0,11% | 609.777,00 |
| 03.06.2026 | 37,00 | 38,75 | 36,32 | 37,37 | 3,49% | 1.443.972,00 |
| 02.06.2026 | 35,86 | 36,30 | 35,49 | 36,11 | 0,81% | 778.142,00 |
| 01.06.2026 | 35,93 | 36,60 | 35,61 | 35,82 | 0,99% | 720.952,00 |
| 29.05.2026 | 35,39 | 35,71 | 34,74 | 35,47 | -0,08% | 909.349,00 |
| 28.05.2026 | 34,49 | 35,85 | 34,26 | 35,50 | 4,17% | 840.990,00 |
| 27.05.2026 | 33,10 | 34,45 | 32,98 | 34,08 | 0,32% | 655.059,00 |
| 26.05.2026 | 34,00 | 34,75 | 33,57 | 33,97 | -0,73% | 879.722,00 |
| 22.05.2026 | 32,78 | 34,43 | 32,75 | 34,22 | 4,11% | 899.916,00 |
| 21.05.2026 | 32,91 | 32,93 | 31,73 | 32,87 | 2,98% | 719.493,00 |
| 20.05.2026 | 32,08 | 32,56 | 31,48 | 31,92 | -0,87% | 714.617,00 |
| 19.05.2026 | 32,67 | 32,67 | 31,83 | 32,20 | -0,49% | 708.794,00 |
| 18.05.2026 | 31,48 | 32,68 | 30,90 | 32,36 | 3,12% | 561.160,00 |
| 15.05.2026 | 31,06 | 31,50 | 30,76 | 31,38 | 0,16% | 771.195,00 |
| 14.05.2026 | 31,54 | 31,72 | 31,00 | 31,33 | -0,32% | 570.130,00 |
| 13.05.2026 | 32,11 | 32,42 | 31,20 | 31,43 | -2,15% | 1.271.608,00 |
| 12.05.2026 | 32,45 | 32,54 | 31,49 | 32,12 | -0,62% | 770.427,00 |
| 11.05.2026 | 32,56 | 32,77 | 31,79 | 32,32 | 0,75% | 1.268.170,00 |
| 08.05.2026 | 32,53 | 34,16 | 31,15 | 32,08 | -7,31% | 2.220.756,00 |
| 07.05.2026 | 33,84 | 34,74 | 33,34 | 34,61 | 0,32% | 1.033.685,00 |
| 06.05.2026 | 34,92 | 36,63 | 34,04 | 34,50 | -4,22% | 1.439.632,00 |
| 05.05.2026 | 34,09 | 36,33 | 34,09 | 36,02 | 5,48% | 1.351.058,00 |
| 04.05.2026 | 33,61 | 34,45 | 33,33 | 34,15 | 1,40% | 1.028.430,00 |
| 01.05.2026 | 32,57 | 33,85 | 32,47 | 33,68 | 2,93% | 923.424,00 |
| 30.04.2026 | 32,00 | 33,07 | 32,00 | 32,72 | 0,58% | 619.226,00 |
| 29.04.2026 | 30,85 | 32,56 | 30,85 | 32,53 | 6,62% | 1.122.914,00 |
| 28.04.2026 | 31,21 | 31,48 | 29,81 | 30,51 | -0,78% | 720.883,00 |
| 27.04.2026 | 30,77 | 31,50 | 30,63 | 30,75 | 0,52% | 550.256,00 |
| 24.04.2026 | 31,98 | 32,13 | 30,22 | 30,59 | -6,65% | 1.398.748,00 |
| 23.04.2026 | 32,52 | 32,99 | 32,21 | 32,77 | 0,89% | 644.202,00 |
| 22.04.2026 | 32,53 | 33,27 | 32,21 | 32,48 | -0,15% | 639.280,00 |
| 21.04.2026 | 32,19 | 32,71 | 32,03 | 32,53 | 1,43% | 650.010,00 |
| 20.04.2026 | 32,54 | 32,54 | 31,92 | 32,07 | -0,43% | 803.794,00 |
| 17.04.2026 | 32,41 | 32,53 | 31,11 | 32,21 | -1,01% | 1.677.802,00 |
| 16.04.2026 | 32,08 | 32,91 | 32,08 | 32,54 | 1,69% | 1.146.137,00 |
| 15.04.2026 | 32,11 | 32,49 | 31,67 | 32,00 | -0,74% | 1.140.153,00 |
| 14.04.2026 | 32,64 | 33,12 | 32,03 | 32,24 | -2,01% | 637.777,00 |
| 13.04.2026 | 34,10 | 34,63 | 32,13 | 32,90 | -2,23% | 1.427.981,00 |
| 10.04.2026 | 33,26 | 34,12 | 33,12 | 33,65 | 0,60% | 1.152.049,00 |
| 09.04.2026 | 34,28 | 35,07 | 33,04 | 33,45 | -3,04% | 962.352,00 |
| 08.04.2026 | 32,84 | 34,52 | 32,43 | 34,50 | -0,66% | 938.416,00 |
| 07.04.2026 | 35,50 | 36,10 | 34,16 | 34,73 | -2,77% | 1.451.552,00 |
| 06.04.2026 | 34,92 | 35,73 | 34,50 | 35,72 | 1,88% | 668.005,00 |
| 02.04.2026 | 34,87 | 35,48 | 34,49 | 35,06 | 1,36% | 1.094.172,00 |
| 01.04.2026 | 35,82 | 35,84 | 33,73 | 34,59 | -3,65% | 2.367.189,00 |
| 31.03.2026 | 35,06 | 36,50 | 34,79 | 35,90 | 2,45% | 2.357.504,00 |
| 30.03.2026 | 33,83 | 36,94 | 33,49 | 35,04 | 9,30% | 4.639.901,00 |
| 27.03.2026 | 30,82 | 32,07 | 30,50 | 32,06 | 4,12% | 1.697.772,00 |
| 26.03.2026 | 29,86 | 31,41 | 29,37 | 30,79 | 2,67% | 1.226.353,00 |
| 25.03.2026 | 29,25 | 30,46 | 29,12 | 29,99 | 2,53% | 1.107.699,00 |
| 24.03.2026 | 28,20 | 29,92 | 27,88 | 29,25 | 4,24% | 1.333.089,00 |
| 23.03.2026 | 27,61 | 28,51 | 27,01 | 28,06 | 0,07% | 1.185.568,00 |
| 20.03.2026 | 29,02 | 29,51 | 27,28 | 28,04 | -2,37% | 2.903.857,00 |
| 19.03.2026 | 29,64 | 30,00 | 28,35 | 28,72 | -1,34% | 1.131.981,00 |
| 18.03.2026 | 28,63 | 29,32 | 28,63 | 29,11 | 1,68% | 1.026.886,00 |
| 17.03.2026 | 28,83 | 29,34 | 28,30 | 28,63 | 1,24% | 950.725,00 |
| 16.03.2026 | 28,59 | 29,26 | 28,10 | 28,28 | -1,08% | 661.653,00 |