10,961$
0,28%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 10,38 | 11,32 | 10,38 | 10,93 | 4,19% | 4.869.883,00 |
| 05.01.2026 | 10,26 | 10,68 | 10,23 | 10,49 | 2,94% | 3.354.812,00 |
| 02.01.2026 | 10,15 | 10,28 | 9,90 | 10,19 | 1,90% | 2.599.133,00 |
| 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% | 3.764.952,00 |
| 29.12.2025 | 10,05 | 10,18 | 9,86 | 10,17 | 0,89% | 3.067.043,00 |
| 26.12.2025 | 9,90 | 10,13 | 9,84 | 10,08 | 1,82% | 2.739.551,00 |
| 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% | 3.135.751,00 |
| 22.12.2025 | 10,09 | 10,32 | 10,00 | 10,03 | -0,50% | 3.225.825,00 |
| 19.12.2025 | 10,07 | 10,13 | 9,95 | 10,08 | -1,75% | 4.854.574,00 |
| 18.12.2025 | 10,17 | 10,40 | 10,01 | 10,26 | 1,79% | 5.704.928,00 |
| 17.12.2025 | 9,88 | 10,20 | 9,85 | 10,08 | 1,82% | 4.243.196,00 |
| 16.12.2025 | 10,45 | 10,50 | 9,82 | 9,90 | -4,90% | 5.072.735,00 |
| 15.12.2025 | 10,73 | 11,09 | 10,22 | 10,41 | -1,89% | 6.334.177,00 |
| 12.12.2025 | 10,80 | 10,97 | 10,57 | 10,61 | -0,75% | 3.843.026,00 |
| 11.12.2025 | 10,71 | 11,14 | 10,66 | 10,69 | 0,28% | 6.113.608,00 |
| 10.12.2025 | 10,22 | 10,83 | 10,13 | 10,66 | 5,96% | 8.093.496,00 |
| 09.12.2025 | 9,86 | 10,33 | 9,80 | 10,06 | 2,24% | 3.275.608,00 |
| 08.12.2025 | 10,08 | 10,15 | 9,72 | 9,84 | -1,99% | 4.316.404,00 |
| 05.12.2025 | 9,91 | 10,53 | 9,91 | 10,04 | 0,30% | 4.820.795,00 |
| 04.12.2025 | 10,37 | 10,60 | 9,81 | 10,01 | -5,66% | 6.628.438,00 |
| 03.12.2025 | 10,35 | 10,69 | 10,35 | 10,61 | 2,41% | 5.792.053,00 |
| 02.12.2025 | 10,23 | 10,56 | 10,04 | 10,36 | -0,77% | 5.536.180,00 |
| 01.12.2025 | 10,30 | 10,59 | 10,26 | 10,44 | 0,19% | 5.242.213,00 |
| 28.11.2025 | 10,14 | 10,42 | 10,10 | 10,42 | 3,37% | 3.987.978,00 |
| 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% | 6.337.598,00 |
| 24.11.2025 | 8,67 | 8,85 | 8,35 | 8,83 | 3,64% | 6.262.431,00 |
| 21.11.2025 | 8,19 | 8,82 | 8,16 | 8,52 | 4,41% | 5.545.209,00 |
| 20.11.2025 | 8,44 | 8,57 | 8,15 | 8,16 | -2,97% | 3.967.457,00 |
| 19.11.2025 | 8,27 | 8,46 | 8,09 | 8,41 | 1,69% | 4.291.227,00 |
| 18.11.2025 | 8,27 | 8,35 | 8,04 | 8,27 | 0,36% | 4.034.878,00 |
| 17.11.2025 | 8,60 | 8,67 | 8,24 | 8,24 | -5,29% | 3.640.440,00 |
| 14.11.2025 | 8,60 | 8,82 | 8,41 | 8,70 | -0,68% | 4.656.489,00 |
| 13.11.2025 | 8,54 | 8,97 | 8,54 | 8,76 | 3,30% | 5.674.184,00 |
| 12.11.2025 | 8,60 | 8,66 | 8,20 | 8,48 | -1,05% | 5.340.549,00 |
| 11.11.2025 | 8,43 | 8,70 | 8,28 | 8,57 | 3,38% | 5.642.049,00 |
| 10.11.2025 | 8,33 | 8,60 | 8,02 | 8,29 | 1,34% | 8.579.960,00 |
| 07.11.2025 | 7,74 | 8,57 | 7,74 | 8,18 | 10,24% | 13.664.243,00 |
| 06.11.2025 | 7,68 | 7,79 | 7,30 | 7,42 | -3,51% | 11.127.970,00 |
| 05.11.2025 | 7,91 | 8,09 | 7,65 | 7,69 | -2,53% | 7.608.971,00 |
| 04.11.2025 | 7,83 | 8,03 | 7,74 | 7,89 | -1,50% | 5.302.098,00 |
| 03.11.2025 | 8,20 | 8,22 | 7,93 | 8,01 | -3,26% | 5.236.598,00 |
| 31.10.2025 | 8,18 | 8,39 | 8,08 | 8,28 | 1,22% | 4.640.522,00 |
| 30.10.2025 | 8,33 | 8,51 | 8,07 | 8,18 | -5,76% | 5.390.870,00 |
| 29.10.2025 | 9,00 | 9,12 | 8,60 | 8,68 | -4,09% | 3.834.967,00 |
| 28.10.2025 | 9,19 | 9,19 | 8,91 | 9,05 | -2,58% | 3.439.647,00 |
| 27.10.2025 | 9,13 | 9,48 | 9,06 | 9,29 | 2,65% | 7.704.875,00 |
| 24.10.2025 | 8,83 | 9,06 | 8,74 | 9,05 | 3,83% | 4.548.919,00 |
| 23.10.2025 | 8,28 | 8,84 | 8,28 | 8,72 | 6,82% | 5.734.605,00 |
| 22.10.2025 | 8,20 | 8,36 | 8,12 | 8,16 | -0,97% | 3.599.641,00 |
| 21.10.2025 | 8,11 | 8,28 | 8,01 | 8,24 | 1,35% | 3.354.675,00 |
| 20.10.2025 | 8,29 | 8,34 | 8,07 | 8,13 | -1,02% | 3.751.942,00 |
| 17.10.2025 | 8,32 | 8,32 | 8,09 | 8,21 | -2,22% | - |
| 16.10.2025 | 8,43 | 8,54 | 8,26 | 8,40 | 0,12% | 5.637.603,00 |
| 15.10.2025 | 8,31 | 8,50 | 8,19 | 8,39 | 2,44% | 5.069.821,00 |
| 14.10.2025 | 7,81 | 8,28 | 7,75 | 8,19 | 0,24% | 7.867.047,00 |
| 13.10.2025 | 8,31 | 8,46 | 8,10 | 8,17 | 0,62% | 7.034.735,00 |
| 10.10.2025 | 8,76 | 8,82 | 8,07 | 8,12 | -6,77% | 5.420.102,00 |
| 09.10.2025 | 9,00 | 9,04 | 8,69 | 8,71 | -3,22% | 4.428.067,00 |
| 08.10.2025 | 9,10 | 9,24 | 8,95 | 9,00 | -0,55% | 3.905.130,00 |
| 07.10.2025 | 9,48 | 9,51 | 9,03 | 9,05 | -3,62% | 4.186.531,00 |
| 06.10.2025 | 9,38 | 9,71 | 9,18 | 9,39 | 0,86% | 5.171.076,00 |
| 03.10.2025 | 9,35 | 9,43 | 9,21 | 9,31 | 0,22% | 4.823.880,00 |
| 02.10.2025 | 9,05 | 9,40 | 9,05 | 9,29 | 1,86% | 4.448.317,00 |
| 01.10.2025 | 8,97 | 9,24 | 8,92 | 9,12 | 1,56% | 4.021.122,00 |
| 30.09.2025 | 8,81 | 8,99 | 8,68 | 8,98 | 1,24% | 5.094.729,00 |
| 29.09.2025 | 9,11 | 9,11 | 8,79 | 8,87 | -1,22% | 5.468.266,00 |
| 26.09.2025 | 8,98 | 9,17 | 8,92 | 8,98 | 1,01% | 8.012.219,00 |
| 25.09.2025 | 9,40 | 9,44 | 8,82 | 8,89 | -6,12% | 5.440.511,00 |
| 24.09.2025 | 9,46 | 9,63 | 9,40 | 9,47 | 0,74% | 3.700.817,00 |
| 23.09.2025 | 9,80 | 9,94 | 9,40 | 9,40 | -3,29% | 6.390.068,00 |
| 22.09.2025 | 9,75 | 9,85 | 9,59 | 9,72 | -0,82% | 5.741.055,00 |
| 19.09.2025 | 10,29 | 10,29 | 9,78 | 9,80 | -4,76% | 6.432.233,00 |
| 18.09.2025 | 10,53 | 10,55 | 10,27 | 10,29 | -0,19% | 3.720.483,00 |
| 17.09.2025 | 10,90 | 10,97 | 10,26 | 10,31 | -5,41% | 5.328.506,00 |
| 16.09.2025 | 10,50 | 10,98 | 10,40 | 10,90 | 4,41% | 6.114.090,00 |
| 15.09.2025 | 10,80 | 10,81 | 10,41 | 10,44 | -4,22% | 4.765.645,00 |
| 12.09.2025 | 10,80 | 11,09 | 10,58 | 10,90 | -2,24% | 4.830.916,00 |
| 11.09.2025 | 10,90 | 11,17 | 10,86 | 11,15 | 3,24% | 3.762.528,00 |
| 10.09.2025 | 11,09 | 11,31 | 10,77 | 10,80 | -3,83% | 5.047.258,00 |
| 09.09.2025 | 11,03 | 11,24 | 10,89 | 11,23 | 0,27% | 3.466.143,00 |
| 08.09.2025 | 11,17 | 11,21 | 10,81 | 11,20 | -0,27% | 3.580.558,00 |
| 05.09.2025 | 11,11 | 11,73 | 10,95 | 11,23 | 1,81% | 4.356.339,00 |
| 04.09.2025 | 10,75 | 11,04 | 10,56 | 11,03 | 1,94% | 4.228.296,00 |
| 03.09.2025 | 10,85 | 11,08 | 10,66 | 10,82 | -1,73% | 3.045.156,00 |
| 02.09.2025 | 11,09 | 11,16 | 10,75 | 11,01 | -1,34% | 3.101.280,00 |
| 29.08.2025 | 10,95 | 11,24 | 10,95 | 11,16 | 2,48% | 4.451.519,00 |
| 28.08.2025 | 11,11 | 11,13 | 10,75 | 10,89 | -0,91% | 4.791.055,00 |
| 27.08.2025 | 10,79 | 11,08 | 10,78 | 10,99 | 1,20% | 3.222.975,00 |
| 26.08.2025 | 10,88 | 11,11 | 10,79 | 10,86 | -0,64% | 4.297.887,00 |
| 25.08.2025 | 10,90 | 11,00 | 10,82 | 10,93 | -0,36% | 3.608.902,00 |
| 22.08.2025 | 10,28 | 11,05 | 10,20 | 10,97 | 7,65% | 4.341.142,00 |
| 21.08.2025 | 10,20 | 10,33 | 10,05 | 10,19 | -1,55% | 2.387.259,00 |
| 20.08.2025 | 10,20 | 10,46 | 10,14 | 10,35 | 1,47% | 4.260.969,00 |
| 19.08.2025 | 10,15 | 10,39 | 10,08 | 10,20 | 1,49% | 3.490.064,00 |
| 18.08.2025 | 10,03 | 10,21 | 9,92 | 10,05 | 0,40% | 4.223.735,00 |
| 15.08.2025 | 10,25 | 10,28 | 9,98 | 10,01 | -1,67% | 3.221.700,00 |
| 14.08.2025 | 9,84 | 10,21 | 9,75 | 10,18 | 0,39% | 5.844.039,00 |