12,586$
-0,58%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,41 | 12,82 | 12,35 | 12,66 | 0,88% | 5.087.316,00 |
| 26.03.2026 | 12,12 | 13,16 | 12,09 | 12,55 | 1,46% | 10.077.201,00 |
| 25.03.2026 | 11,84 | 12,38 | 11,65 | 12,37 | 8,41% | 5.232.600,00 |
| 24.03.2026 | 10,86 | 11,65 | 10,76 | 11,41 | 5,36% | 4.827.620,00 |
| 23.03.2026 | 10,47 | 11,35 | 10,43 | 10,83 | 4,03% | 7.073.807,00 |
| 20.03.2026 | 11,50 | 11,56 | 10,32 | 10,41 | -9,56% | 17.907.480,00 |
| 19.03.2026 | 11,71 | 11,92 | 11,12 | 11,51 | -3,76% | 6.603.099,00 |
| 18.03.2026 | 12,34 | 12,51 | 11,92 | 11,96 | -2,05% | 5.310.004,00 |
| 17.03.2026 | 12,09 | 12,58 | 11,90 | 12,21 | 3,47% | 4.838.623,00 |
| 16.03.2026 | 12,04 | 12,23 | 11,73 | 11,80 | -1,91% | 6.688.735,00 |
| 13.03.2026 | 13,05 | 13,22 | 11,86 | 12,03 | -6,02% | 8.441.492,00 |
| 12.03.2026 | 11,78 | 13,09 | 11,65 | 12,80 | 8,94% | 10.411.876,00 |
| 11.03.2026 | 12,11 | 12,28 | 11,58 | 11,75 | -2,73% | 5.578.864,00 |
| 10.03.2026 | 12,02 | 12,31 | 11,55 | 12,08 | -0,25% | 8.633.181,00 |
| 09.03.2026 | 11,01 | 12,18 | 11,00 | 12,11 | 5,86% | 9.696.390,00 |
| 06.03.2026 | 12,40 | 12,54 | 11,28 | 11,44 | -8,84% | 11.463.550,00 |
| 05.03.2026 | 13,12 | 13,72 | 12,30 | 12,55 | -2,64% | 12.632.510,00 |
| 04.03.2026 | 12,68 | 12,90 | 12,22 | 12,89 | 4,12% | 5.186.589,00 |
| 03.03.2026 | 11,85 | 12,48 | 11,53 | 12,38 | 0,65% | 7.904.890,00 |
| 02.03.2026 | 12,24 | 12,51 | 11,77 | 12,30 | -2,77% | 7.865.189,00 |
| 27.02.2026 | 11,76 | 12,68 | 11,75 | 12,65 | 5,68% | 7.713.321,00 |
| 26.02.2026 | 12,39 | 12,41 | 11,56 | 11,97 | -3,55% | 6.972.143,00 |
| 25.02.2026 | 13,18 | 13,25 | 12,33 | 12,41 | -4,54% | 4.701.643,00 |
| 24.02.2026 | 12,74 | 13,46 | 12,58 | 13,00 | 4,08% | 6.140.473,00 |
| 23.02.2026 | 12,50 | 12,77 | 12,22 | 12,49 | -0,79% | 5.292.603,00 |
| 20.02.2026 | 12,55 | 12,78 | 12,17 | 12,59 | -0,79% | 5.824.480,00 |
| 19.02.2026 | 13,00 | 13,25 | 12,57 | 12,69 | -5,37% | 7.007.842,00 |
| 18.02.2026 | 12,28 | 13,95 | 12,28 | 13,41 | 8,58% | 11.495.399,00 |
| 17.02.2026 | 13,11 | 13,24 | 12,26 | 12,35 | -6,51% | 10.342.782,00 |
| 13.02.2026 | 13,14 | 13,52 | 12,96 | 13,21 | -0,45% | 6.604.814,00 |
| 12.02.2026 | 14,14 | 14,38 | 12,92 | 13,27 | -5,62% | 8.920.745,00 |
| 11.02.2026 | 13,61 | 14,21 | 13,61 | 14,06 | 3,38% | 6.586.965,00 |
| 10.02.2026 | 13,16 | 13,80 | 13,10 | 13,60 | 4,21% | 7.499.980,00 |
| 09.02.2026 | 13,32 | 13,57 | 13,04 | 13,05 | -3,05% | 5.546.279,00 |
| 06.02.2026 | 13,41 | 13,61 | 13,15 | 13,46 | 1,97% | 5.882.039,00 |
| 05.02.2026 | 13,44 | 13,55 | 13,14 | 13,20 | -3,86% | 6.278.078,00 |
| 04.02.2026 | 13,11 | 13,96 | 13,04 | 13,73 | 5,78% | 11.461.721,00 |
| 03.02.2026 | 11,68 | 13,00 | 11,57 | 12,98 | 13,07% | 10.949.183,00 |
| 02.02.2026 | 10,93 | 11,64 | 10,73 | 11,48 | 6,10% | 6.485.875,00 |
| 30.01.2026 | 10,96 | 11,24 | 10,70 | 10,82 | -3,22% | 6.217.934,00 |
| 29.01.2026 | 11,48 | 11,48 | 10,87 | 11,18 | -2,02% | 7.254.222,00 |
| 28.01.2026 | 11,41 | 11,62 | 11,15 | 11,41 | 0,35% | 6.097.865,00 |
| 27.01.2026 | 11,68 | 11,76 | 11,36 | 11,37 | -2,99% | 4.493.161,00 |
| 26.01.2026 | 12,00 | 12,00 | 11,69 | 11,72 | -1,10% | 3.689.961,00 |
| 23.01.2026 | 12,01 | 12,21 | 11,81 | 11,85 | -2,31% | 3.071.633,00 |
| 22.01.2026 | 12,10 | 12,41 | 12,03 | 12,13 | 1,08% | 5.824.729,00 |
| 21.01.2026 | 11,54 | 12,03 | 11,48 | 12,00 | 6,19% | 3.489.047,00 |
| 20.01.2026 | 11,70 | 11,78 | 11,16 | 11,30 | -3,23% | 5.557.759,00 |
| 19.01.2026 | 11,81 | 11,86 | 11,66 | 11,68 | -1,96% | - |
| 16.01.2026 | 12,02 | 12,31 | 11,86 | 11,91 | -1,16% | 5.755.773,00 |
| 15.01.2026 | 11,75 | 12,19 | 11,59 | 12,05 | 2,82% | 5.667.565,00 |
| 14.01.2026 | 11,47 | 11,91 | 11,37 | 11,72 | 3,17% | 4.346.903,00 |
| 13.01.2026 | 11,73 | 11,73 | 11,29 | 11,36 | -1,30% | 4.761.127,00 |
| 12.01.2026 | 11,70 | 11,80 | 11,41 | 11,51 | -1,79% | 3.910.167,00 |
| 09.01.2026 | 11,38 | 11,83 | 11,15 | 11,72 | 3,26% | 5.614.267,00 |
| 08.01.2026 | 10,61 | 11,53 | 10,55 | 11,35 | 5,58% | 6.889.685,00 |
| 07.01.2026 | 11,02 | 11,15 | 10,51 | 10,75 | -1,65% | 4.645.063,00 |
| 06.01.2026 | 10,44 | 11,32 | 10,38 | 10,93 | 4,19% | 4.868.949,00 |
| 05.01.2026 | 10,26 | 10,68 | 10,23 | 10,49 | 2,94% | 3.351.110,00 |
| 02.01.2026 | 10,15 | 10,28 | 9,90 | 10,19 | 1,90% | 2.597.911,00 |
| 31.12.2025 | 10,26 | 10,27 | 10,00 | 10,00 | -1,67% | 3.226.520,00 |
| 30.12.2025 | 10,23 | 10,47 | 10,13 | 10,17 | 0,00% | 3.758.882,00 |
| 29.12.2025 | 10,05 | 10,18 | 9,86 | 10,17 | 0,89% | 2.994.157,00 |
| 26.12.2025 | 9,90 | 10,13 | 9,84 | 10,08 | 1,82% | 2.671.676,00 |
| 24.12.2025 | 10,00 | 10,05 | 9,86 | 9,90 | -0,20% | 1.754.000,00 |
| 23.12.2025 | 10,13 | 10,13 | 9,84 | 9,92 | -1,10% | 3.135.551,00 |
| 22.12.2025 | 10,09 | 10,32 | 10,00 | 10,03 | -0,50% | 3.207.083,00 |
| 19.12.2025 | 10,09 | 10,13 | 9,95 | 10,08 | -1,75% | 4.838.891,00 |
| 18.12.2025 | 10,17 | 10,40 | 10,01 | 10,26 | 1,79% | 5.674.234,00 |
| 17.12.2025 | 9,88 | 10,20 | 9,85 | 10,08 | 1,82% | 4.194.317,00 |
| 16.12.2025 | 10,45 | 10,50 | 9,82 | 9,90 | -4,90% | 4.787.330,00 |
| 15.12.2025 | 10,73 | 11,09 | 10,22 | 10,41 | -1,89% | 5.867.266,00 |
| 12.12.2025 | 10,95 | 10,97 | 10,57 | 10,61 | -0,75% | 3.351.023,00 |
| 11.12.2025 | 10,71 | 11,14 | 10,66 | 10,69 | 0,28% | 6.099.650,00 |
| 10.12.2025 | 10,22 | 10,83 | 10,13 | 10,66 | 5,96% | 7.459.528,00 |
| 09.12.2025 | 9,86 | 10,33 | 9,80 | 10,06 | 2,24% | 3.245.843,00 |
| 08.12.2025 | 10,08 | 10,15 | 9,72 | 9,84 | -1,99% | 4.309.645,00 |
| 05.12.2025 | 9,91 | 10,53 | 9,91 | 10,04 | 0,30% | 4.806.037,00 |
| 04.12.2025 | 10,37 | 10,60 | 9,81 | 10,01 | -5,66% | 6.602.838,00 |
| 03.12.2025 | 10,35 | 10,69 | 10,35 | 10,61 | 2,41% | 5.741.504,00 |
| 02.12.2025 | 10,23 | 10,56 | 10,04 | 10,36 | -0,77% | 5.512.012,00 |
| 01.12.2025 | 10,30 | 10,59 | 10,26 | 10,44 | 0,19% | 5.090.587,00 |
| 28.11.2025 | 10,14 | 10,42 | 10,10 | 10,42 | 3,37% | 3.987.968,00 |
| 26.11.2025 | 9,56 | 10,16 | 9,55 | 10,08 | 5,44% | 8.083.945,00 |
| 25.11.2025 | 8,98 | 9,59 | 8,96 | 9,56 | 8,27% | 6.147.339,00 |
| 24.11.2025 | 8,67 | 8,85 | 8,35 | 8,83 | 3,64% | 6.106.184,00 |
| 21.11.2025 | 8,21 | 8,82 | 8,16 | 8,52 | 4,41% | 5.511.345,00 |
| 20.11.2025 | 8,44 | 8,57 | 8,15 | 8,16 | -2,97% | 3.953.227,00 |
| 19.11.2025 | 8,27 | 8,46 | 8,09 | 8,41 | 1,69% | 4.232.389,00 |
| 18.11.2025 | 8,27 | 8,35 | 8,04 | 8,27 | 0,36% | 3.958.518,00 |
| 17.11.2025 | 8,60 | 8,67 | 8,24 | 8,24 | -5,29% | 3.571.876,00 |
| 14.11.2025 | 8,66 | 8,82 | 8,41 | 8,70 | -0,68% | 4.647.634,00 |
| 13.11.2025 | 8,54 | 8,97 | 8,54 | 8,76 | 3,30% | 5.529.339,00 |
| 12.11.2025 | 8,60 | 8,66 | 8,20 | 8,48 | -1,05% | 5.296.534,00 |
| 11.11.2025 | 8,43 | 8,70 | 8,28 | 8,57 | 3,38% | 5.545.061,00 |
| 10.11.2025 | 8,33 | 8,60 | 8,02 | 8,29 | 1,34% | 8.539.280,00 |
| 07.11.2025 | 7,75 | 8,57 | 7,74 | 8,18 | 10,24% | 13.581.422,00 |
| 06.11.2025 | 7,68 | 7,79 | 7,30 | 7,42 | -3,51% | 10.875.547,00 |
| 05.11.2025 | 7,91 | 8,09 | 7,65 | 7,69 | -2,53% | 7.595.032,00 |
| 04.11.2025 | 7,83 | 8,03 | 7,74 | 7,89 | -1,50% | 5.298.531,00 |