33,950$
-1,91%
Echtzeit-Aktienkurs Calumet Inc
Bid:
Ask:
Aktienkurse zur Calumet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 33,84 | 34,74 | 33,34 | 34,61 | 0,32% | 1.005.095,00 |
| 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 |
| 13.03.2026 | 28,68 | 29,19 | 28,28 | 28,59 | -0,52% | 829.982,00 |
| 12.03.2026 | 29,77 | 29,93 | 28,54 | 28,74 | -1,17% | 1.365.780,00 |
| 11.03.2026 | 29,65 | 30,12 | 28,86 | 29,08 | 0,80% | 1.392.478,00 |
| 10.03.2026 | 29,19 | 29,78 | 28,55 | 28,85 | -1,67% | 825.087,00 |
| 09.03.2026 | 30,35 | 30,71 | 29,01 | 29,34 | -3,49% | 1.349.062,00 |
| 06.03.2026 | 30,48 | 31,41 | 30,02 | 30,40 | 0,36% | 2.067.803,00 |
| 05.03.2026 | 29,38 | 30,52 | 28,93 | 30,29 | 3,31% | 1.699.350,00 |
| 04.03.2026 | 28,00 | 30,03 | 28,00 | 29,32 | 5,13% | 1.473.379,00 |
| 03.03.2026 | 26,87 | 28,66 | 26,41 | 27,89 | 1,75% | 1.760.244,00 |
| 02.03.2026 | 27,51 | 28,04 | 26,74 | 27,41 | 1,67% | 1.432.917,00 |
| 27.02.2026 | 28,93 | 29,23 | 26,65 | 26,96 | -10,79% | 2.680.071,00 |
| 26.02.2026 | 29,20 | 30,35 | 29,20 | 30,22 | 2,13% | 1.721.505,00 |
| 25.02.2026 | 29,48 | 29,75 | 28,54 | 29,59 | 1,16% | 917.556,00 |
| 24.02.2026 | 28,97 | 29,52 | 28,55 | 29,25 | 0,86% | 939.000,00 |
| 23.02.2026 | 28,55 | 29,26 | 27,80 | 29,00 | 3,06% | 1.847.909,00 |
| 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 | 0,62% | 737.590,00 |
| 17.12.2025 | 19,61 | 19,77 | 19,19 | 19,39 | -1,07% | 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 |