13,857$
-10,72%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,91 | 14,91 | 13,71 | 13,89 | -10,50% | 4.874.099,00 |
| 02.04.2025 | 15,35 | 15,66 | 15,27 | 15,52 | 0,58% | 2.922.388,00 |
| 01.04.2025 | 15,64 | 15,65 | 15,23 | 15,43 | -2,28% | 2.718.802,00 |
| 31.03.2025 | 15,60 | 15,98 | 15,22 | 15,79 | -0,19% | 4.536.828,00 |
| 28.03.2025 | 16,08 | 16,09 | 15,53 | 15,82 | -2,35% | 3.458.254,00 |
| 27.03.2025 | 15,95 | 16,27 | 15,61 | 16,20 | 0,68% | 4.007.379,00 |
| 26.03.2025 | 16,13 | 16,38 | 15,92 | 16,09 | -0,19% | 1.686.143,00 |
| 25.03.2025 | 16,52 | 16,53 | 16,07 | 16,12 | -1,89% | 1.848.176,00 |
| 24.03.2025 | 16,41 | 16,76 | 16,30 | 16,43 | 0,98% | 2.851.369,00 |
| 21.03.2025 | 16,15 | 16,32 | 15,79 | 16,27 | -0,43% | 4.131.993,00 |
| 20.03.2025 | 16,61 | 16,73 | 16,05 | 16,34 | -2,80% | 3.296.132,00 |
| 19.03.2025 | 17,08 | 17,17 | 16,69 | 16,81 | -3,61% | 4.601.822,00 |
| 18.03.2025 | 17,66 | 17,76 | 17,30 | 17,44 | -1,25% | 2.093.196,00 |
| 17.03.2025 | 17,29 | 17,88 | 17,29 | 17,66 | 2,20% | 3.125.318,00 |
| 14.03.2025 | 17,13 | 17,48 | 17,03 | 17,28 | 2,07% | 3.119.364,00 |
| 13.03.2025 | 16,53 | 17,27 | 16,53 | 16,93 | 2,48% | 2.712.939,00 |
| 12.03.2025 | 17,43 | 17,53 | 16,37 | 16,52 | -5,11% | 4.390.144,00 |
| 11.03.2025 | 17,35 | 17,57 | 16,78 | 17,41 | 0,87% | 3.650.697,00 |
| 10.03.2025 | 17,26 | 17,78 | 17,20 | 17,26 | -0,29% | 3.537.499,00 |
| 07.03.2025 | 17,70 | 17,73 | 16,85 | 17,31 | -2,81% | 5.263.548,00 |
| 06.03.2025 | 17,52 | 18,08 | 17,33 | 17,81 | 2,00% | 4.746.516,00 |
| 05.03.2025 | 16,30 | 17,81 | 16,30 | 17,46 | 8,85% | 5.806.278,00 |
| 04.03.2025 | 15,83 | 16,42 | 15,46 | 16,04 | 0,00% | 4.029.946,00 |
| 03.03.2025 | 17,11 | 17,24 | 16,02 | 16,04 | -5,26% | 2.443.671,00 |
| 28.02.2025 | 16,85 | 17,13 | 16,70 | 16,93 | 0,12% | 3.790.085,00 |
| 27.02.2025 | 17,10 | 17,21 | 16,79 | 16,91 | -1,69% | 3.001.481,00 |
| 26.02.2025 | 17,80 | 17,83 | 17,12 | 17,20 | -2,77% | 2.204.316,00 |
| 25.02.2025 | 17,64 | 18,06 | 17,61 | 17,69 | 0,80% | 3.563.690,00 |
| 24.02.2025 | 17,64 | 17,72 | 17,48 | 17,55 | -0,28% | 2.986.266,00 |
| 21.02.2025 | 17,93 | 18,15 | 17,52 | 17,60 | -1,01% | 2.334.043,00 |
| 20.02.2025 | 18,22 | 18,53 | 17,66 | 17,78 | -1,44% | 3.686.252,00 |
| 19.02.2025 | 17,44 | 18,20 | 17,35 | 18,04 | 1,35% | 4.039.065,00 |
| 18.02.2025 | 16,64 | 18,35 | 16,50 | 17,80 | 4,50% | 6.685.674,00 |
| 17.02.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,25% | - |
| 14.02.2025 | 17,32 | 17,46 | 16,87 | 16,99 | 0,06% | 4.397.613,00 |
| 13.02.2025 | 16,75 | 17,17 | 16,71 | 16,98 | 1,25% | 3.270.169,00 |
| 12.02.2025 | 16,65 | 16,84 | 16,42 | 16,77 | -0,59% | 3.214.198,00 |
| 11.02.2025 | 16,82 | 16,97 | 16,62 | 16,87 | -0,71% | 2.822.952,00 |
| 10.02.2025 | 17,04 | 17,28 | 16,94 | 16,99 | -0,18% | 2.524.784,00 |
| 07.02.2025 | 17,28 | 17,32 | 16,93 | 17,02 | -1,28% | 3.206.317,00 |
| 06.02.2025 | 16,24 | 17,26 | 16,24 | 17,24 | 5,64% | 4.983.071,00 |
| 05.02.2025 | 16,45 | 16,50 | 16,14 | 16,32 | -1,15% | 2.061.795,00 |
| 04.02.2025 | 16,00 | 16,62 | 16,00 | 16,51 | 2,17% | 1.750.508,00 |
| 03.02.2025 | 16,35 | 16,44 | 15,67 | 16,16 | -3,98% | 3.356.235,00 |
| 31.01.2025 | 17,22 | 17,26 | 16,77 | 16,83 | -2,60% | 2.462.882,00 |
| 30.01.2025 | 17,42 | 17,49 | 16,76 | 17,28 | -1,03% | 3.127.698,00 |
| 29.01.2025 | 17,54 | 17,70 | 17,30 | 17,46 | -0,46% | 2.171.607,00 |
| 28.01.2025 | 17,36 | 17,71 | 17,33 | 17,54 | 1,15% | 2.014.581,00 |
| 27.01.2025 | 17,20 | 17,42 | 16,94 | 17,34 | 0,81% | 2.289.439,00 |
| 24.01.2025 | 17,44 | 17,55 | 17,18 | 17,20 | -0,92% | 1.386.211,00 |
| 23.01.2025 | 17,41 | 17,59 | 17,26 | 17,36 | -0,69% | 1.666.640,00 |
| 22.01.2025 | 17,82 | 17,85 | 17,45 | 17,48 | -2,46% | 1.071.476,00 |
| 21.01.2025 | 18,00 | 18,09 | 17,83 | 17,92 | 0,28% | 2.001.373,00 |
| 17.01.2025 | 17,49 | 17,92 | 17,49 | 17,87 | 2,64% | 4.500.918,00 |
| 16.01.2025 | 17,21 | 17,42 | 17,14 | 17,41 | 0,12% | 2.412.674,00 |
| 15.01.2025 | 17,10 | 17,67 | 17,10 | 17,39 | 3,64% | 5.378.838,00 |
| 14.01.2025 | 16,81 | 17,13 | 16,74 | 16,78 | 0,48% | 2.901.290,00 |
| 13.01.2025 | 16,15 | 16,76 | 16,08 | 16,70 | 3,02% | 3.410.704,00 |
| 10.01.2025 | 16,10 | 16,32 | 15,95 | 16,21 | -1,82% | 3.822.889,00 |
| 08.01.2025 | 16,78 | 16,84 | 16,48 | 16,51 | -2,65% | 2.389.636,00 |
| 07.01.2025 | 17,04 | 17,35 | 16,92 | 16,96 | -0,24% | 1.853.893,00 |
| 06.01.2025 | 17,17 | 17,35 | 16,92 | 17,00 | 0,00% | 2.044.914,00 |
| 03.01.2025 | 17,43 | 17,47 | 17,00 | 17,00 | -2,52% | 2.458.791,00 |
| 02.01.2025 | 18,09 | 18,15 | 17,36 | 17,44 | -3,27% | 1.696.404,00 |
| 31.12.2024 | 17,68 | 18,05 | 17,65 | 18,03 | 2,62% | 2.370.700,00 |
| 30.12.2024 | 17,71 | 17,71 | 17,41 | 17,57 | -1,18% | 2.120.260,00 |
| 27.12.2024 | 17,91 | 18,13 | 17,73 | 17,78 | -1,28% | 1.915.925,00 |
| 26.12.2024 | 18,06 | 18,18 | 17,95 | 18,01 | -0,61% | 993.258,00 |
| 24.12.2024 | 18,09 | 18,14 | 17,89 | 18,12 | -0,06% | 478.489,00 |
| 23.12.2024 | 18,21 | 18,31 | 17,92 | 18,13 | -0,71% | 2.417.387,00 |
| 20.12.2024 | 17,78 | 18,39 | 17,75 | 18,26 | 2,13% | 3.985.995,00 |
| 19.12.2024 | 18,21 | 18,41 | 17,67 | 17,88 | -2,30% | 3.098.024,00 |
| 18.12.2024 | 18,51 | 18,86 | 18,24 | 18,30 | -1,40% | 2.805.238,00 |
| 17.12.2024 | 18,69 | 19,00 | 18,41 | 18,56 | -1,33% | 3.922.230,00 |
| 16.12.2024 | 18,85 | 19,05 | 18,66 | 18,81 | -1,26% | 1.849.900,00 |
| 13.12.2024 | 18,87 | 19,07 | 18,65 | 19,05 | -1,40% | 1.732.272,00 |
| 12.12.2024 | 19,36 | 19,57 | 19,26 | 19,32 | -0,41% | 1.058.535,00 |
| 11.12.2024 | 19,78 | 19,78 | 19,34 | 19,40 | -1,52% | 1.842.349,00 |
| 10.12.2024 | 20,20 | 20,20 | 19,62 | 19,70 | -2,76% | 1.895.095,00 |
| 09.12.2024 | 20,18 | 20,94 | 20,17 | 20,26 | 1,91% | 3.879.837,00 |
| 06.12.2024 | 20,26 | 20,26 | 19,73 | 19,88 | -1,00% | 2.424.012,00 |
| 05.12.2024 | 20,20 | 20,56 | 20,00 | 20,08 | -0,84% | 2.963.939,00 |
| 04.12.2024 | 19,91 | 20,43 | 19,65 | 20,25 | 2,22% | 3.811.351,00 |
| 03.12.2024 | 19,85 | 20,10 | 19,65 | 19,81 | 0,25% | 3.453.408,00 |
| 02.12.2024 | 19,60 | 19,91 | 19,48 | 19,76 | 0,92% | 1.834.648,00 |
| 29.11.2024 | 19,58 | 19,75 | 19,46 | 19,58 | 0,00% | 715.727,00 |
| 27.11.2024 | 19,51 | 19,65 | 19,32 | 19,58 | 0,77% | 1.743.003,00 |
| 26.11.2024 | 19,87 | 19,87 | 19,20 | 19,43 | -2,56% | 1.572.106,00 |
| 25.11.2024 | 19,87 | 20,17 | 19,75 | 19,94 | 1,06% | 2.496.795,00 |
| 22.11.2024 | 19,57 | 19,82 | 19,49 | 19,73 | 0,56% | 2.066.544,00 |
| 21.11.2024 | 19,40 | 19,74 | 19,21 | 19,62 | 1,03% | 1.400.931,00 |
| 20.11.2024 | 19,35 | 19,43 | 19,11 | 19,42 | 0,36% | 1.125.457,00 |
| 19.11.2024 | 19,32 | 19,50 | 19,15 | 19,35 | -0,62% | 1.587.584,00 |
| 18.11.2024 | 19,50 | 19,66 | 19,30 | 19,47 | -0,41% | 1.521.865,00 |
| 15.11.2024 | 19,32 | 19,61 | 19,30 | 19,55 | 1,35% | 2.366.447,00 |
| 14.11.2024 | 19,75 | 19,79 | 19,14 | 19,29 | -1,93% | 3.130.675,00 |
| 13.11.2024 | 19,54 | 19,72 | 19,38 | 19,67 | 0,92% | 2.171.986,00 |
| 12.11.2024 | 19,67 | 19,78 | 19,48 | 19,49 | -2,50% | 1.920.948,00 |
| 11.11.2024 | 20,44 | 20,52 | 19,95 | 19,99 | -1,48% | 1.830.777,00 |
| 08.11.2024 | 20,85 | 20,91 | 20,25 | 20,29 | -4,02% | 3.159.220,00 |