138,896$
1,46%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 137,94 | 139,38 | 136,32 | 139,08 | 1,59% | 718.219,00 |
| 25.07.2024 | 135,72 | 139,61 | 134,63 | 136,90 | 0,57% | 878.699,00 |
| 24.07.2024 | 138,81 | 140,14 | 135,87 | 136,13 | -1,96% | 504.427,00 |
| 23.07.2024 | 140,04 | 140,04 | 137,95 | 138,85 | -0,63% | 752.253,00 |
| 22.07.2024 | 139,83 | 139,96 | 137,46 | 139,73 | 0,63% | 533.481,00 |
| 19.07.2024 | 143,00 | 143,00 | 138,36 | 138,86 | -3,25% | 982.719,00 |
| 18.07.2024 | 144,61 | 147,32 | 143,35 | 143,52 | -1,60% | 641.488,00 |
| 17.07.2024 | 147,06 | 147,86 | 145,38 | 145,86 | -1,12% | 727.652,00 |
| 16.07.2024 | 143,21 | 147,81 | 142,99 | 147,51 | 3,27% | 694.416,00 |
| 15.07.2024 | 142,25 | 144,16 | 141,18 | 142,84 | 0,42% | 516.167,00 |
| 12.07.2024 | 139,93 | 142,65 | 138,51 | 142,24 | 2,19% | 898.456,00 |
| 11.07.2024 | 136,85 | 140,20 | 136,85 | 139,19 | 3,34% | 885.186,00 |
| 10.07.2024 | 131,69 | 134,72 | 131,43 | 134,69 | 2,50% | 696.466,00 |
| 09.07.2024 | 133,00 | 133,72 | 131,19 | 131,40 | -1,93% | 538.804,00 |
| 08.07.2024 | 133,30 | 134,86 | 133,21 | 133,99 | 1,37% | 864.906,00 |
| 05.07.2024 | 133,67 | 133,67 | 130,91 | 132,18 | -1,91% | 1.259.105,00 |
| 03.07.2024 | 133,51 | 135,48 | 133,28 | 134,76 | 1,41% | 439.738,00 |
| 02.07.2024 | 131,68 | 133,37 | 131,40 | 132,88 | 0,91% | 598.885,00 |
| 01.07.2024 | 135,38 | 135,62 | 131,52 | 131,68 | -2,38% | 668.484,00 |
| 28.06.2024 | 136,18 | 136,93 | 134,36 | 134,89 | -0,79% | 1.868.139,00 |
| 27.06.2024 | 137,51 | 138,61 | 135,57 | 135,97 | -1,81% | 587.960,00 |
| 26.06.2024 | 134,12 | 138,71 | 133,71 | 138,47 | 3,03% | 1.030.043,00 |
| 25.06.2024 | 137,94 | 138,42 | 134,16 | 134,40 | -3,34% | 900.366,00 |
| 24.06.2024 | 138,37 | 139,96 | 136,65 | 139,05 | 1,50% | 1.006.525,00 |
| 21.06.2024 | 137,53 | 138,45 | 135,89 | 137,00 | -0,76% | 2.278.622,00 |
| 20.06.2024 | 138,47 | 139,32 | 137,84 | 138,05 | -0,78% | 814.980,00 |
| 18.06.2024 | 139,48 | 139,80 | 138,84 | 139,13 | -0,16% | 690.420,00 |
| 17.06.2024 | 139,31 | 139,68 | 138,48 | 139,35 | -0,03% | 1.085.583,00 |
| 14.06.2024 | 142,13 | 142,80 | 139,20 | 139,39 | -3,30% | 710.430,00 |
| 13.06.2024 | 145,07 | 146,00 | 143,49 | 144,14 | -1,13% | 769.035,00 |
| 12.06.2024 | 149,19 | 150,31 | 144,63 | 145,79 | 0,53% | 591.649,00 |
| 11.06.2024 | 144,82 | 145,92 | 143,33 | 145,02 | 0,06% | 459.509,00 |
| 10.06.2024 | 142,81 | 145,21 | 142,50 | 144,94 | -1,04% | 599.612,00 |
| 07.06.2024 | 145,61 | 147,06 | 144,50 | 146,47 | -0,50% | 652.609,00 |
| 06.06.2024 | 147,07 | 148,59 | 146,31 | 147,20 | 0,16% | 422.563,00 |
| 05.06.2024 | 145,35 | 147,67 | 144,95 | 146,96 | 1,18% | 390.885,00 |
| 04.06.2024 | 146,97 | 147,68 | 144,88 | 145,25 | -1,96% | 631.192,00 |
| 03.06.2024 | 152,50 | 152,50 | 146,49 | 148,15 | -2,56% | 800.612,00 |
| 31.05.2024 | 151,26 | 152,11 | 149,59 | 152,04 | 0,48% | 1.112.264,00 |
| 30.05.2024 | 148,75 | 152,07 | 147,75 | 151,32 | 2,00% | 618.992,00 |
| 29.05.2024 | 149,55 | 149,58 | 147,98 | 148,36 | -1,92% | 624.546,00 |
| 28.05.2024 | 153,25 | 153,71 | 150,72 | 151,26 | -1,05% | 711.492,00 |
| 24.05.2024 | 152,89 | 153,47 | 152,41 | 152,87 | 0,84% | 423.586,00 |
| 23.05.2024 | 154,08 | 154,08 | 150,85 | 151,59 | -1,06% | 550.102,00 |
| 22.05.2024 | 154,09 | 154,55 | 151,92 | 153,21 | -1,43% | 637.383,00 |
| 21.05.2024 | 156,20 | 156,50 | 155,19 | 155,43 | -0,70% | 363.513,00 |
| 20.05.2024 | 157,30 | 157,74 | 155,53 | 156,53 | -0,51% | 663.255,00 |
| 17.05.2024 | 157,35 | 158,08 | 156,33 | 157,34 | 1,07% | 511.892,00 |
| 16.05.2024 | 158,50 | 158,60 | 155,37 | 155,67 | -1,84% | 713.756,00 |
| 15.05.2024 | 161,28 | 161,44 | 157,89 | 158,58 | -0,71% | 724.900,00 |
| 14.05.2024 | 160,96 | 161,94 | 158,77 | 159,71 | -0,33% | 675.955,00 |
| 13.05.2024 | 158,62 | 160,65 | 157,86 | 160,24 | 2,27% | 905.284,00 |
| 10.05.2024 | 161,50 | 161,50 | 156,64 | 156,69 | -2,93% | 767.462,00 |
| 09.05.2024 | 167,56 | 169,50 | 158,32 | 161,42 | -1,13% | 1.481.551,00 |
| 08.05.2024 | 161,53 | 163,76 | 161,19 | 163,27 | 0,33% | 740.933,00 |
| 07.05.2024 | 159,98 | 163,88 | 159,98 | 162,73 | 2,29% | 754.519,00 |
| 06.05.2024 | 158,42 | 159,11 | 156,89 | 159,08 | 1,22% | 369.637,00 |
| 03.05.2024 | 158,52 | 159,65 | 156,73 | 157,17 | 0,51% | 449.820,00 |
| 02.05.2024 | 155,85 | 157,60 | 153,48 | 156,38 | 1,26% | 518.784,00 |
| 01.05.2024 | 154,67 | 157,83 | 153,35 | 154,44 | 0,54% | 580.021,00 |
| 30.04.2024 | 156,30 | 157,25 | 153,39 | 153,61 | -2,53% | 390.393,00 |
| 29.04.2024 | 155,45 | 157,69 | 155,45 | 157,60 | 2,01% | 442.705,00 |
| 26.04.2024 | 153,90 | 155,74 | 153,20 | 154,49 | 0,39% | 437.698,00 |
| 25.04.2024 | 154,51 | 154,52 | 152,04 | 153,89 | -0,99% | 676.187,00 |
| 24.04.2024 | 156,05 | 157,11 | 154,02 | 155,43 | -0,40% | 597.911,00 |
| 23.04.2024 | 153,79 | 156,91 | 153,79 | 156,05 | 0,72% | 474.277,00 |
| 22.04.2024 | 154,78 | 156,62 | 153,52 | 154,94 | 0,32% | 430.012,00 |
| 19.04.2024 | 155,14 | 157,04 | 153,75 | 154,45 | -0,11% | 525.426,00 |
| 18.04.2024 | 155,69 | 156,04 | 153,01 | 154,62 | 0,08% | 407.668,00 |
| 17.04.2024 | 156,71 | 156,95 | 153,88 | 154,49 | -0,28% | 395.298,00 |
| 16.04.2024 | 154,68 | 156,00 | 153,54 | 154,93 | -0,55% | 816.012,00 |
| 15.04.2024 | 157,90 | 158,54 | 154,27 | 155,78 | -0,17% | 815.301,00 |
| 12.04.2024 | 158,76 | 158,99 | 154,68 | 156,04 | -2,71% | 690.443,00 |
| 11.04.2024 | 160,28 | 161,99 | 158,82 | 160,38 | 0,19% | 624.564,00 |
| 10.04.2024 | 162,78 | 163,37 | 158,67 | 160,07 | -3,73% | 958.207,00 |
| 09.04.2024 | 167,36 | 167,36 | 164,83 | 166,28 | 0,95% | 795.448,00 |
| 08.04.2024 | 163,00 | 165,21 | 163,00 | 164,72 | 1,29% | 650.530,00 |
| 05.04.2024 | 162,93 | 163,36 | 160,15 | 162,62 | -0,42% | 922.055,00 |
| 04.04.2024 | 169,00 | 171,14 | 163,18 | 163,31 | -4,65% | 1.067.754,00 |
| 03.04.2024 | 169,65 | 171,68 | 168,85 | 171,27 | 1,36% | 885.804,00 |
| 02.04.2024 | 170,74 | 170,74 | 168,03 | 168,98 | -1,26% | 707.476,00 |
| 01.04.2024 | 172,10 | 172,10 | 170,03 | 171,14 | -0,42% | 551.845,00 |
| 28.03.2024 | 170,00 | 172,16 | 169,71 | 171,86 | 1,31% | 686.546,00 |
| 27.03.2024 | 167,98 | 169,73 | 167,36 | 169,64 | 1,93% | 490.974,00 |
| 26.03.2024 | 168,26 | 169,64 | 166,34 | 166,43 | -0,88% | 363.867,00 |
| 25.03.2024 | 165,42 | 168,60 | 165,41 | 167,91 | 1,51% | 900.494,00 |
| 22.03.2024 | 168,56 | 169,51 | 165,40 | 165,41 | -1,74% | 769.222,00 |
| 21.03.2024 | 166,60 | 168,59 | 165,04 | 168,34 | 1,75% | 721.267,00 |
| 20.03.2024 | 162,37 | 166,35 | 161,15 | 165,45 | 2,04% | 739.606,00 |
| 19.03.2024 | 162,00 | 162,85 | 160,59 | 162,15 | -0,10% | 694.204,00 |
| 18.03.2024 | 161,25 | 163,82 | 160,80 | 162,31 | 1,41% | 1.171.548,00 |
| 15.03.2024 | 156,49 | 160,48 | 156,49 | 160,05 | 1,45% | 1.192.278,00 |
| 14.03.2024 | 156,85 | 159,48 | 156,37 | 157,76 | -0,06% | 968.775,00 |
| 13.03.2024 | 156,75 | 158,58 | 155,89 | 157,85 | 0,82% | 456.013,00 |
| 12.03.2024 | 158,17 | 158,27 | 155,11 | 156,56 | -0,55% | 461.933,00 |
| 11.03.2024 | 156,55 | 158,08 | 154,58 | 157,43 | 1,25% | 510.846,00 |
| 08.03.2024 | 157,80 | 157,94 | 154,71 | 155,49 | -0,75% | 483.694,00 |
| 07.03.2024 | 153,00 | 158,61 | 153,00 | 156,66 | 3,41% | 776.645,00 |
| 06.03.2024 | 153,96 | 154,32 | 150,50 | 151,49 | -0,08% | 503.715,00 |
| 05.03.2024 | 152,69 | 154,65 | 151,13 | 151,61 | -2,12% | 426.982,00 |