43,400$
-0,55%
Echtzeit-Aktienkurs Calumet Inc
Bid:
Ask:
Aktienkurse zur Calumet Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 44,43 | 44,90 | 42,70 | 43,37 | -0,53% | 1.775.657,00 |
| 04.11.2026 | 46,84 | 46,84 | 41,31 | 43,60 | -7,88% | 2.292.590,00 |
| 03.11.2026 | 47,15 | 47,57 | 46,35 | 47,33 | 1,28% | 808.975,00 |
| 02.11.2026 | 49,02 | 50,22 | 46,64 | 46,73 | -5,88% | 1.309.010,00 |
| 30.10.2026 | 48,34 | 49,81 | 48,25 | 49,65 | 2,32% | 1.221.206,00 |
| 29.10.2026 | 50,04 | 50,45 | 48,03 | 48,53 | -2,74% | 1.426.433,00 |
| 28.10.2026 | 50,70 | 50,98 | 49,41 | 49,89 | 0,00% | 778.673,00 |
| 27.10.2026 | 52,17 | 52,28 | 48,63 | 49,89 | -4,37% | 1.575.565,00 |
| 26.10.2026 | 48,63 | 53,09 | 48,25 | 52,17 | 5,81% | 1.693.282,00 |
| 23.10.2026 | 49,65 | 50,00 | 48,32 | 49,31 | -0,03% | 1.225.111,00 |
| 22.10.2026 | 53,13 | 53,73 | 48,25 | 49,32 | -6,22% | 2.464.793,00 |
| 21.10.2026 | 56,31 | 56,43 | 51,99 | 52,59 | -6,17% | 1.938.017,00 |
| 20.10.2026 | 56,21 | 56,28 | 54,33 | 56,05 | 0,92% | 1.193.199,00 |
| 19.10.2026 | 57,50 | 58,25 | 53,83 | 55,54 | -3,83% | 1.687.914,00 |
| 16.10.2026 | 58,33 | 58,74 | 56,34 | 57,75 | -0,84% | 1.703.259,00 |
| 15.10.2026 | 57,50 | 58,69 | 57,20 | 58,24 | 1,23% | 1.147.707,00 |
| 14.10.2026 | 58,75 | 59,16 | 57,38 | 57,53 | -1,81% | 1.823.070,00 |
| 13.10.2026 | 57,34 | 58,99 | 57,15 | 58,59 | 2,48% | 2.004.627,00 |
| 12.10.2026 | 57,17 | 57,86 | 56,11 | 57,17 | 1,33% | 729.444,00 |
| 09.10.2026 | 57,39 | 58,13 | 55,64 | 56,42 | -2,30% | 1.109.702,00 |
| 08.10.2026 | 57,25 | 58,23 | 56,87 | 57,75 | 2,59% | 1.390.767,00 |
| 07.10.2026 | 56,25 | 56,87 | 56,05 | 56,29 | 0,14% | 949.291,00 |
| 06.10.2026 | 55,75 | 56,94 | 55,33 | 56,21 | 0,32% | 851.102,00 |
| 05.10.2026 | 55,14 | 56,43 | 54,59 | 56,03 | 1,36% | 1.289.795,00 |
| 02.10.2026 | 53,43 | 56,34 | 52,32 | 55,28 | 2,90% | 1.518.184,00 |
| 01.10.2026 | 52,25 | 54,02 | 52,01 | 53,72 | 2,56% | 2.630.803,00 |
| 30.09.2026 | 53,49 | 54,50 | 52,30 | 52,38 | -1,60% | 2.186.800,00 |
| 29.09.2026 | 51,53 | 53,47 | 51,33 | 53,23 | 1,18% | 858.947,00 |
| 28.09.2026 | 53,98 | 53,98 | 51,93 | 52,61 | -1,94% | 1.340.317,00 |
| 25.09.2026 | 53,48 | 53,85 | 52,24 | 53,65 | -0,37% | 1.646.923,00 |
| 24.09.2026 | 55,30 | 55,58 | 53,24 | 53,85 | -0,97% | 1.300.401,00 |
| 23.09.2026 | 56,97 | 57,16 | 51,92 | 54,38 | -3,62% | 2.214.936,00 |
| 22.09.2026 | 56,58 | 58,32 | 55,54 | 56,42 | -2,92% | 1.658.738,00 |
| 21.09.2026 | 58,06 | 59,87 | 56,90 | 58,12 | -1,49% | 1.554.245,00 |
| 18.09.2026 | 59,64 | 59,67 | 58,54 | 59,00 | -0,08% | 2.675.119,00 |
| 17.09.2026 | 57,99 | 59,30 | 57,30 | 59,05 | 1,79% | 1.296.525,00 |
| 16.09.2026 | 56,53 | 59,08 | 56,27 | 58,01 | 0,80% | 1.951.163,00 |
| 15.09.2026 | 56,66 | 57,84 | 55,65 | 57,55 | 1,77% | 1.194.664,00 |
| 14.09.2026 | 57,46 | 58,06 | 54,91 | 56,55 | -0,44% | 1.312.385,00 |
| 11.09.2026 | 55,98 | 58,40 | 55,70 | 56,80 | 0,64% | 1.278.890,00 |
| 10.09.2026 | 56,14 | 56,99 | 55,30 | 56,44 | 1,35% | 1.369.385,00 |
| 09.09.2026 | 54,72 | 56,09 | 53,86 | 55,69 | 3,30% | 1.257.234,00 |
| 08.09.2026 | 53,93 | 54,68 | 53,45 | 53,91 | 1,47% | 1.604.284,00 |
| 04.09.2026 | 53,38 | 54,10 | 52,50 | 53,13 | -0,69% | 573.774,00 |
| 03.09.2026 | 53,20 | 54,70 | 52,08 | 53,50 | 0,81% | 1.180.846,00 |
| 02.09.2026 | 52,96 | 54,61 | 51,77 | 53,07 | 3,01% | 1.340.818,00 |
| 01.09.2026 | 50,95 | 51,57 | 49,42 | 51,52 | 3,60% | 2.047.783,00 |
| 31.08.2026 | 48,57 | 49,90 | 46,53 | 49,73 | 4,15% | 1.085.398,00 |
| 28.08.2026 | 46,26 | 48,38 | 46,26 | 47,75 | 4,33% | 1.259.464,00 |
| 27.08.2026 | 47,61 | 48,03 | 45,73 | 45,77 | -4,23% | 1.006.328,00 |
| 26.08.2026 | 47,07 | 48,67 | 46,53 | 47,79 | 1,62% | 823.910,00 |
| 25.08.2026 | 48,07 | 48,55 | 46,75 | 47,03 | -0,61% | 834.546,00 |
| 24.08.2026 | 48,07 | 48,66 | 46,37 | 47,32 | -3,45% | 966.265,00 |
| 21.08.2026 | 48,75 | 49,71 | 48,40 | 49,01 | 1,49% | 889.451,00 |
| 20.08.2026 | 49,65 | 50,31 | 48,03 | 48,29 | -1,83% | 835.042,00 |
| 19.08.2026 | 50,80 | 51,50 | 48,65 | 49,19 | -3,19% | 1.064.507,00 |
| 18.08.2026 | 49,10 | 50,99 | 48,04 | 50,81 | 5,09% | 1.383.272,00 |
| 17.08.2026 | 47,72 | 48,93 | 47,49 | 48,35 | 1,32% | 923.210,00 |
| 14.08.2026 | 48,87 | 48,96 | 47,06 | 47,72 | -2,19% | 758.529,00 |
| 13.08.2026 | 46,56 | 49,17 | 46,29 | 48,79 | 3,39% | 1.286.022,00 |
| 12.08.2026 | 45,99 | 47,62 | 45,99 | 47,19 | 2,50% | 1.460.497,00 |
| 11.08.2026 | 45,88 | 47,40 | 45,70 | 46,04 | 1,25% | 1.578.299,00 |
| 10.08.2026 | 39,63 | 45,55 | 39,48 | 45,47 | 15,17% | 2.670.826,00 |
| 07.08.2026 | 40,85 | 41,47 | 38,62 | 39,48 | -5,73% | 2.261.703,00 |
| 06.08.2026 | 41,57 | 41,96 | 40,30 | 41,88 | 4,02% | 1.391.553,00 |
| 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 |