11,292$
-1,73%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,51 | 11,57 | 11,27 | 11,30 | -1,65% | 1.742.581,00 |
| 04.06.2025 | 11,37 | 11,60 | 11,37 | 11,49 | 0,70% | 2.066.848,00 |
| 03.06.2025 | 10,97 | 11,55 | 10,75 | 11,41 | 3,35% | 4.297.292,00 |
| 02.06.2025 | 11,14 | 11,14 | 10,89 | 11,04 | -0,90% | 3.054.198,00 |
| 30.05.2025 | 11,33 | 11,33 | 11,09 | 11,14 | -2,11% | 3.603.653,00 |
| 29.05.2025 | 11,29 | 11,56 | 11,22 | 11,38 | 2,61% | 4.361.306,00 |
| 28.05.2025 | 11,77 | 11,84 | 11,05 | 11,09 | -5,21% | 4.529.572,00 |
| 27.05.2025 | 11,65 | 11,88 | 11,55 | 11,70 | 2,72% | 3.243.179,00 |
| 23.05.2025 | 11,37 | 11,48 | 11,24 | 11,39 | -2,06% | 2.970.374,00 |
| 22.05.2025 | 11,63 | 11,69 | 11,45 | 11,63 | -0,77% | 2.715.418,00 |
| 21.05.2025 | 12,17 | 12,17 | 11,70 | 11,72 | -4,01% | 3.872.285,00 |
| 20.05.2025 | 12,41 | 12,50 | 12,17 | 12,21 | -1,69% | 3.457.972,00 |
| 19.05.2025 | 12,40 | 12,43 | 12,24 | 12,42 | -1,90% | 3.140.411,00 |
| 16.05.2025 | 12,37 | 12,68 | 12,28 | 12,66 | 2,18% | 2.924.163,00 |
| 15.05.2025 | 12,57 | 12,59 | 12,33 | 12,39 | -2,52% | 4.714.384,00 |
| 14.05.2025 | 12,87 | 12,94 | 12,57 | 12,71 | -1,93% | 3.209.753,00 |
| 13.05.2025 | 13,06 | 13,12 | 12,85 | 12,96 | 0,23% | 4.637.183,00 |
| 12.05.2025 | 12,85 | 13,52 | 12,78 | 12,93 | 7,30% | 5.950.566,00 |
| 09.05.2025 | 12,10 | 12,17 | 11,91 | 12,05 | 0,25% | 3.213.661,00 |
| 08.05.2025 | 11,66 | 12,22 | 11,63 | 12,02 | 7,23% | 4.622.415,00 |
| 07.05.2025 | 11,44 | 11,44 | 11,15 | 11,21 | -1,67% | 4.569.795,00 |
| 06.05.2025 | 11,45 | 11,71 | 11,32 | 11,40 | -1,81% | 4.503.366,00 |
| 05.05.2025 | 11,98 | 12,00 | 11,60 | 11,61 | -4,21% | 5.244.747,00 |
| 02.05.2025 | 12,42 | 12,66 | 11,95 | 12,12 | -9,35% | 9.490.591,00 |
| 01.05.2025 | 13,39 | 13,55 | 13,17 | 13,37 | 0,45% | 5.287.757,00 |
| 30.04.2025 | 13,19 | 13,31 | 13,00 | 13,31 | -1,11% | 4.141.698,00 |
| 29.04.2025 | 13,40 | 13,60 | 13,21 | 13,46 | 0,52% | 3.026.211,00 |
| 28.04.2025 | 13,32 | 13,68 | 13,21 | 13,39 | 0,45% | 2.773.246,00 |
| 25.04.2025 | 13,17 | 13,36 | 13,02 | 13,33 | -0,22% | 2.491.119,00 |
| 24.04.2025 | 13,05 | 13,52 | 12,65 | 13,36 | 3,57% | 3.846.035,00 |
| 23.04.2025 | 13,53 | 13,93 | 12,81 | 12,90 | -1,38% | 4.401.686,00 |
| 22.04.2025 | 12,87 | 13,18 | 12,81 | 13,08 | 2,43% | 6.701.312,00 |
| 21.04.2025 | 12,90 | 12,97 | 12,51 | 12,77 | -2,07% | 6.732.311,00 |
| 17.04.2025 | 13,00 | 13,31 | 12,93 | 13,04 | 1,48% | 2.705.288,00 |
| 16.04.2025 | 13,10 | 13,32 | 12,65 | 12,85 | -1,91% | 3.731.863,00 |
| 15.04.2025 | 13,60 | 13,60 | 13,06 | 13,10 | -4,52% | 2.989.845,00 |
| 14.04.2025 | 13,99 | 14,04 | 13,35 | 13,72 | 0,51% | 2.809.951,00 |
| 11.04.2025 | 13,21 | 13,68 | 12,99 | 13,65 | 1,56% | 3.458.520,00 |
| 10.04.2025 | 13,90 | 13,90 | 12,83 | 13,44 | -5,75% | 4.193.863,00 |
| 09.04.2025 | 12,12 | 14,37 | 11,90 | 14,26 | 16,41% | 9.064.049,00 |
| 08.04.2025 | 13,67 | 13,85 | 11,99 | 12,25 | -6,49% | 4.614.538,00 |
| 07.04.2025 | 12,76 | 13,80 | 12,40 | 13,10 | -2,46% | 5.171.242,00 |
| 04.04.2025 | 13,36 | 13,62 | 12,46 | 13,43 | -3,31% | 6.377.535,00 |
| 03.04.2025 | 14,91 | 14,91 | 13,71 | 13,89 | -10,50% | 4.883.852,00 |
| 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 |