11,794$
0,29%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 11,53 | 12,03 | 11,53 | 11,76 | 2,08% | 122.604,00 |
| 01.11.2024 | 11,58 | 11,66 | 11,51 | 11,52 | -0,17% | 152.485,00 |
| 31.10.2024 | 11,54 | 11,70 | 11,40 | 11,54 | -0,09% | 93.420,00 |
| 30.10.2024 | 11,31 | 11,69 | 11,31 | 11,55 | 1,49% | 127.011,00 |
| 29.10.2024 | 11,50 | 11,61 | 11,34 | 11,38 | -1,81% | 85.879,00 |
| 28.10.2024 | 11,68 | 11,81 | 11,57 | 11,59 | -0,52% | 131.812,00 |
| 25.10.2024 | 11,70 | 11,75 | 11,59 | 11,65 | -0,43% | 103.745,00 |
| 24.10.2024 | 11,92 | 11,92 | 11,63 | 11,70 | -1,60% | 70.249,00 |
| 23.10.2024 | 11,60 | 11,93 | 11,60 | 11,89 | 1,36% | 149.013,00 |
| 22.10.2024 | 11,76 | 11,82 | 11,59 | 11,73 | -0,85% | 86.416,00 |
| 21.10.2024 | 12,18 | 12,18 | 11,76 | 11,83 | -2,23% | 127.706,00 |
| 18.10.2024 | 12,37 | 12,37 | 12,05 | 12,10 | -2,02% | 105.053,00 |
| 17.10.2024 | 12,33 | 12,38 | 12,20 | 12,35 | 0,16% | 94.405,00 |
| 16.10.2024 | 12,14 | 12,34 | 12,11 | 12,33 | 2,58% | 179.469,00 |
| 15.10.2024 | 12,13 | 12,18 | 12,00 | 12,02 | -1,07% | 129.940,00 |
| 14.10.2024 | 12,06 | 12,20 | 12,00 | 12,15 | -0,25% | 134.798,00 |
| 11.10.2024 | 12,10 | 12,22 | 12,08 | 12,18 | 0,66% | 80.473,00 |
| 10.10.2024 | 11,76 | 12,13 | 11,63 | 12,10 | 2,20% | 127.893,00 |
| 09.10.2024 | 11,79 | 11,94 | 11,73 | 11,84 | -0,17% | 89.787,00 |
| 08.10.2024 | 11,96 | 11,96 | 11,71 | 11,86 | -0,92% | 74.082,00 |
| 07.10.2024 | 11,99 | 12,05 | 11,82 | 11,97 | -0,83% | 106.453,00 |
| 04.10.2024 | 12,13 | 12,19 | 11,91 | 12,07 | 1,34% | 97.596,00 |
| 03.10.2024 | 11,99 | 12,01 | 11,83 | 11,91 | -1,98% | 100.006,00 |
| 02.10.2024 | 12,29 | 12,43 | 12,13 | 12,15 | -1,22% | 118.315,00 |
| 01.10.2024 | 12,43 | 12,46 | 12,22 | 12,30 | -1,20% | 200.369,00 |
| 30.09.2024 | 12,51 | 12,52 | 12,31 | 12,45 | 0,00% | 133.290,00 |
| 27.09.2024 | 12,61 | 12,68 | 12,37 | 12,45 | 0,24% | 167.333,00 |
| 26.09.2024 | 12,10 | 12,56 | 11,95 | 12,42 | 3,50% | 195.456,00 |
| 25.09.2024 | 12,12 | 12,12 | 11,85 | 12,00 | -0,08% | 159.168,00 |
| 24.09.2024 | 11,50 | 12,10 | 11,29 | 12,01 | 4,89% | 161.745,00 |
| 23.09.2024 | 11,34 | 11,51 | 11,23 | 11,45 | 1,06% | 147.168,00 |
| 20.09.2024 | 11,34 | 11,43 | 11,11 | 11,33 | -0,87% | 228.029,00 |
| 19.09.2024 | 11,50 | 11,66 | 11,34 | 11,43 | 2,42% | 111.074,00 |
| 18.09.2024 | 11,43 | 11,68 | 11,15 | 11,16 | -2,11% | 164.872,00 |
| 17.09.2024 | 11,33 | 11,48 | 11,23 | 11,40 | 1,51% | 146.888,00 |
| 16.09.2024 | 11,25 | 11,33 | 11,03 | 11,23 | 0,09% | 192.191,00 |
| 13.09.2024 | 10,80 | 11,23 | 10,75 | 11,22 | 5,55% | 208.497,00 |
| 12.09.2024 | 10,72 | 10,78 | 10,51 | 10,63 | -0,09% | 181.878,00 |
| 11.09.2024 | 10,50 | 10,69 | 10,38 | 10,64 | 1,14% | 219.415,00 |
| 10.09.2024 | 10,66 | 10,67 | 10,40 | 10,52 | -1,59% | 268.019,00 |
| 09.09.2024 | 10,81 | 10,90 | 10,68 | 10,69 | -1,11% | 169.921,00 |
| 06.09.2024 | 11,07 | 11,26 | 10,74 | 10,81 | -3,22% | 219.441,00 |
| 05.09.2024 | 11,32 | 11,41 | 11,10 | 11,17 | -0,71% | 273.806,00 |
| 04.09.2024 | 11,08 | 11,33 | 11,01 | 11,25 | 1,81% | 224.237,00 |
| 03.09.2024 | 11,33 | 11,53 | 10,98 | 11,05 | -4,41% | 180.610,00 |
| 30.08.2024 | 11,53 | 11,72 | 11,44 | 11,56 | 1,31% | 209.364,00 |
| 29.08.2024 | 11,45 | 11,54 | 11,32 | 11,41 | 0,18% | 164.952,00 |
| 28.08.2024 | 11,44 | 11,55 | 11,36 | 11,39 | -0,96% | 147.570,00 |
| 27.08.2024 | 11,72 | 11,72 | 11,46 | 11,50 | -2,62% | 128.007,00 |
| 26.08.2024 | 11,88 | 12,14 | 11,79 | 11,81 | 0,34% | 224.094,00 |
| 23.08.2024 | 11,51 | 11,82 | 11,47 | 11,77 | 3,79% | 231.550,00 |
| 22.08.2024 | 11,48 | 11,54 | 11,25 | 11,34 | -0,87% | 163.913,00 |
| 21.08.2024 | 11,43 | 11,50 | 11,27 | 11,44 | 1,42% | 124.841,00 |
| 20.08.2024 | 11,39 | 11,40 | 11,13 | 11,28 | -1,31% | 228.770,00 |
| 19.08.2024 | 11,48 | 11,53 | 11,33 | 11,43 | 0,88% | 159.302,00 |
| 16.08.2024 | 11,51 | 11,61 | 11,21 | 11,33 | -1,48% | 246.375,00 |
| 15.08.2024 | 10,93 | 11,53 | 10,93 | 11,50 | 6,58% | 274.541,00 |
| 14.08.2024 | 10,76 | 10,87 | 10,60 | 10,79 | 0,37% | 156.191,00 |
| 13.08.2024 | 10,82 | 10,87 | 10,65 | 10,75 | -0,28% | 156.793,00 |
| 12.08.2024 | 10,68 | 10,90 | 10,62 | 10,78 | 2,08% | 169.310,00 |
| 09.08.2024 | 10,51 | 10,70 | 10,47 | 10,56 | -0,19% | 198.772,00 |
| 08.08.2024 | 10,40 | 10,71 | 10,23 | 10,58 | 3,83% | 204.479,00 |
| 07.08.2024 | 10,72 | 10,76 | 10,08 | 10,19 | -3,23% | 357.885,00 |
| 06.08.2024 | 10,24 | 10,74 | 10,24 | 10,53 | 2,33% | 310.325,00 |
| 05.08.2024 | 10,21 | 10,44 | 9,94 | 10,29 | -5,07% | 285.325,00 |
| 02.08.2024 | 11,00 | 11,45 | 10,38 | 10,84 | -7,27% | 362.532,00 |
| 01.08.2024 | 11,92 | 12,51 | 11,43 | 11,69 | -2,26% | 343.414,00 |
| 31.07.2024 | 12,10 | 12,29 | 11,92 | 11,96 | -0,25% | 361.735,00 |
| 30.07.2024 | 12,07 | 12,23 | 11,79 | 11,99 | -0,50% | 272.185,00 |
| 29.07.2024 | 12,14 | 12,38 | 11,85 | 12,05 | 0,00% | 316.162,00 |
| 26.07.2024 | 11,81 | 12,20 | 11,56 | 12,05 | 2,55% | 403.090,00 |
| 25.07.2024 | 11,81 | 11,87 | 11,55 | 11,75 | -0,59% | 325.244,00 |
| 24.07.2024 | 11,63 | 12,05 | 11,45 | 11,82 | 0,42% | 393.541,00 |
| 23.07.2024 | 11,40 | 11,96 | 11,35 | 11,77 | 3,52% | 386.137,00 |
| 22.07.2024 | 11,20 | 11,40 | 11,08 | 11,37 | 2,25% | 345.607,00 |
| 19.07.2024 | 11,15 | 11,26 | 10,95 | 11,12 | 0,91% | 400.197,00 |
| 18.07.2024 | 10,94 | 11,03 | 9,97 | 11,02 | -0,18% | 1.027.520,00 |
| 17.07.2024 | 13,57 | 13,77 | 10,15 | 11,04 | -19,06% | 1.324.788,00 |
| 16.07.2024 | 13,17 | 13,68 | 13,11 | 13,64 | 4,68% | 237.191,00 |
| 15.07.2024 | 13,08 | 13,39 | 13,01 | 13,03 | -0,38% | 210.497,00 |
| 12.07.2024 | 12,88 | 13,15 | 12,83 | 13,08 | 3,15% | 198.610,00 |
| 11.07.2024 | 12,75 | 13,05 | 12,63 | 12,68 | 1,68% | 346.942,00 |
| 10.07.2024 | 12,43 | 12,56 | 12,26 | 12,47 | 1,22% | 293.823,00 |
| 09.07.2024 | 12,74 | 12,74 | 12,26 | 12,32 | -3,30% | 333.777,00 |
| 08.07.2024 | 12,66 | 12,80 | 12,58 | 12,74 | 1,11% | 178.047,00 |
| 05.07.2024 | 12,86 | 12,86 | 12,47 | 12,60 | -2,25% | 140.858,00 |
| 03.07.2024 | 12,67 | 13,22 | 12,67 | 12,89 | 2,14% | 162.805,00 |
| 02.07.2024 | 12,40 | 12,66 | 12,35 | 12,62 | 1,61% | 107.996,00 |
| 01.07.2024 | 12,55 | 12,65 | 12,23 | 12,42 | -1,04% | 209.351,00 |
| 28.06.2024 | 12,66 | 12,88 | 12,32 | 12,55 | 0,16% | 386.948,00 |
| 27.06.2024 | 12,91 | 12,99 | 12,45 | 12,53 | -1,96% | 210.284,00 |
| 26.06.2024 | 12,74 | 12,82 | 12,60 | 12,78 | 0,31% | 207.019,00 |
| 25.06.2024 | 13,13 | 13,26 | 12,73 | 12,74 | -2,82% | 168.179,00 |
| 24.06.2024 | 13,22 | 13,41 | 13,09 | 13,11 | -0,23% | 121.165,00 |
| 21.06.2024 | 13,11 | 13,24 | 12,91 | 13,14 | -0,45% | 304.579,00 |
| 20.06.2024 | 13,31 | 13,91 | 13,17 | 13,20 | -1,20% | 281.466,00 |
| 18.06.2024 | 13,50 | 13,65 | 13,34 | 13,36 | -0,60% | 132.734,00 |
| 17.06.2024 | 13,58 | 13,64 | 13,21 | 13,44 | -1,68% | 163.522,00 |
| 14.06.2024 | 14,11 | 14,27 | 13,59 | 13,67 | -4,34% | 261.508,00 |
| 13.06.2024 | 13,88 | 14,37 | 13,85 | 14,29 | 2,51% | 279.782,00 |