9,173$
-1,16%
Echtzeit-Aktienkurs Ecovyst Inc.
Bid:
Ask:
Aktienkurse zur Ecovyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,36 | 9,36 | 9,14 | 9,16 | -1,29% | 1.230.849,00 |
| 11.12.2025 | 9,04 | 9,30 | 9,04 | 9,28 | 2,65% | 1.763.955,00 |
| 10.12.2025 | 8,74 | 9,13 | 8,70 | 9,04 | 3,31% | 2.235.857,00 |
| 09.12.2025 | 8,54 | 8,75 | 8,51 | 8,75 | 2,34% | 1.293.511,00 |
| 08.12.2025 | 8,80 | 8,80 | 8,35 | 8,55 | -2,17% | 1.449.705,00 |
| 05.12.2025 | 8,55 | 8,76 | 8,50 | 8,74 | 2,46% | 2.454.878,00 |
| 04.12.2025 | 8,98 | 9,08 | 8,47 | 8,53 | -5,85% | 4.932.591,00 |
| 03.12.2025 | 9,08 | 9,23 | 9,00 | 9,06 | 0,22% | 1.598.205,00 |
| 02.12.2025 | 9,32 | 9,34 | 9,03 | 9,04 | -2,06% | 1.564.436,00 |
| 01.12.2025 | 9,15 | 9,34 | 9,11 | 9,23 | 0,33% | 1.243.722,00 |
| 28.11.2025 | 9,12 | 9,26 | 9,05 | 9,20 | 0,77% | 641.110,00 |
| 26.11.2025 | 8,82 | 9,21 | 8,80 | 9,13 | 2,47% | 1.546.656,00 |
| 25.11.2025 | 8,62 | 8,98 | 8,58 | 8,91 | 4,09% | 1.361.384,00 |
| 24.11.2025 | 8,42 | 8,65 | 8,38 | 8,56 | 2,03% | 1.573.699,00 |
| 21.11.2025 | 8,21 | 8,50 | 8,20 | 8,39 | 3,07% | 1.514.154,00 |
| 20.11.2025 | 8,46 | 8,56 | 8,12 | 8,14 | -2,86% | 953.031,00 |
| 19.11.2025 | 8,35 | 8,49 | 8,29 | 8,38 | 0,72% | 875.229,00 |
| 18.11.2025 | 8,24 | 8,37 | 8,18 | 8,32 | 0,12% | 1.010.910,00 |
| 17.11.2025 | 8,56 | 8,67 | 8,26 | 8,31 | -2,92% | 971.499,00 |
| 14.11.2025 | 8,51 | 8,67 | 8,49 | 8,56 | -0,35% | 1.033.719,00 |
| 13.11.2025 | 8,70 | 8,87 | 8,48 | 8,59 | -1,38% | 1.058.542,00 |
| 12.11.2025 | 8,76 | 8,91 | 8,69 | 8,71 | -0,46% | 960.964,00 |
| 11.11.2025 | 8,55 | 8,76 | 8,49 | 8,75 | 1,98% | 1.019.854,00 |
| 10.11.2025 | 8,46 | 8,73 | 8,39 | 8,58 | 1,66% | 1.077.444,00 |
| 07.11.2025 | 8,37 | 8,63 | 8,32 | 8,44 | 1,08% | 1.345.303,00 |
| 06.11.2025 | 8,44 | 8,47 | 8,26 | 8,35 | -1,30% | 1.196.930,00 |
| 05.11.2025 | 7,85 | 8,50 | 7,85 | 8,46 | 7,91% | 1.733.299,00 |
| 04.11.2025 | 7,51 | 7,93 | 7,41 | 7,84 | -5,20% | 1.825.102,00 |
| 03.11.2025 | 8,22 | 8,29 | 8,05 | 8,27 | 0,98% | 1.257.445,00 |
| 31.10.2025 | 8,15 | 8,23 | 8,11 | 8,19 | 0,12% | 723.838,00 |
| 30.10.2025 | 8,21 | 8,34 | 8,18 | 8,18 | -1,45% | 589.836,00 |
| 29.10.2025 | 8,35 | 8,50 | 8,24 | 8,30 | -0,36% | 711.662,00 |
| 28.10.2025 | 8,32 | 8,35 | 8,25 | 8,33 | 0,12% | 631.462,00 |
| 27.10.2025 | 8,46 | 8,56 | 8,32 | 8,32 | -1,65% | 637.999,00 |
| 24.10.2025 | 8,51 | 8,55 | 8,44 | 8,46 | 0,53% | 479.858,00 |
| 23.10.2025 | 8,21 | 8,42 | 8,20 | 8,42 | 3,51% | 771.820,00 |
| 22.10.2025 | 8,12 | 8,23 | 8,09 | 8,13 | -0,12% | 754.113,00 |
| 21.10.2025 | 8,16 | 8,27 | 8,09 | 8,14 | -0,37% | 712.363,00 |
| 20.10.2025 | 8,16 | 8,25 | 8,10 | 8,17 | 0,78% | 571.851,00 |
| 17.10.2025 | 8,15 | 8,15 | 7,91 | 8,11 | -1,02% | - |
| 16.10.2025 | 8,36 | 8,45 | 8,11 | 8,19 | -1,92% | 1.227.145,00 |
| 15.10.2025 | 8,41 | 8,53 | 8,28 | 8,35 | 0,00% | 815.753,00 |
| 14.10.2025 | 8,15 | 8,44 | 8,15 | 8,35 | 0,60% | 1.059.989,00 |
| 13.10.2025 | 8,25 | 8,33 | 8,17 | 8,30 | 2,47% | 711.912,00 |
| 10.10.2025 | 8,29 | 8,33 | 8,02 | 8,10 | -2,29% | 1.015.178,00 |
| 09.10.2025 | 8,36 | 8,44 | 8,24 | 8,29 | -0,48% | 702.639,00 |
| 08.10.2025 | 8,40 | 8,40 | 8,26 | 8,33 | 0,36% | 682.194,00 |
| 07.10.2025 | 8,46 | 8,49 | 8,29 | 8,30 | -1,78% | 1.035.239,00 |
| 06.10.2025 | 8,75 | 8,75 | 8,44 | 8,45 | -1,86% | 870.982,00 |
| 03.10.2025 | 8,87 | 8,92 | 8,43 | 8,61 | -2,60% | 2.709.877,00 |
| 02.10.2025 | 8,59 | 8,85 | 8,57 | 8,84 | 3,15% | 1.178.519,00 |
| 01.10.2025 | 8,75 | 8,85 | 8,57 | 8,57 | -2,17% | 1.027.015,00 |
| 30.09.2025 | 8,75 | 8,78 | 8,68 | 8,76 | 0,11% | 1.087.417,00 |
| 29.09.2025 | 8,88 | 8,88 | 8,73 | 8,75 | -0,57% | 905.925,00 |
| 26.09.2025 | 8,74 | 8,88 | 8,71 | 8,80 | 0,69% | 886.821,00 |
| 25.09.2025 | 8,76 | 8,90 | 8,71 | 8,74 | -0,79% | 901.764,00 |
| 24.09.2025 | 8,93 | 8,99 | 8,76 | 8,81 | -0,34% | 994.671,00 |
| 23.09.2025 | 8,98 | 9,17 | 8,78 | 8,84 | -1,34% | 1.160.731,00 |
| 22.09.2025 | 9,03 | 9,09 | 8,95 | 8,96 | -2,18% | 1.697.601,00 |
| 19.09.2025 | 9,41 | 9,44 | 9,14 | 9,16 | -2,14% | 3.871.034,00 |
| 18.09.2025 | 9,31 | 9,47 | 9,25 | 9,36 | 1,19% | 1.730.791,00 |
| 17.09.2025 | 9,05 | 9,46 | 9,03 | 9,25 | 2,66% | 4.393.671,00 |
| 16.09.2025 | 9,18 | 9,22 | 8,92 | 9,01 | -3,84% | 3.259.887,00 |
| 15.09.2025 | 9,26 | 9,41 | 9,12 | 9,37 | 1,30% | 1.823.747,00 |
| 12.09.2025 | 9,37 | 9,37 | 9,04 | 9,25 | 0,22% | 3.068.624,00 |
| 11.09.2025 | 9,30 | 9,69 | 9,10 | 9,23 | 0,44% | 5.558.882,00 |
| 10.09.2025 | 9,00 | 9,31 | 9,00 | 9,19 | 2,45% | 2.244.460,00 |
| 09.09.2025 | 9,09 | 9,13 | 8,90 | 8,97 | -1,97% | 1.431.219,00 |
| 08.09.2025 | 9,05 | 9,15 | 8,92 | 9,15 | 1,67% | 1.341.521,00 |
| 05.09.2025 | 9,07 | 9,28 | 8,96 | 9,00 | -0,11% | 1.381.579,00 |
| 04.09.2025 | 8,84 | 9,02 | 8,84 | 9,01 | 1,81% | 953.866,00 |
| 03.09.2025 | 9,01 | 9,09 | 8,80 | 8,85 | -2,21% | 591.674,00 |
| 02.09.2025 | 8,90 | 9,09 | 8,89 | 9,05 | -0,44% | 891.598,00 |
| 29.08.2025 | 9,16 | 9,17 | 9,02 | 9,09 | -0,22% | 483.855,00 |
| 28.08.2025 | 9,12 | 9,14 | 9,01 | 9,11 | 0,11% | 701.598,00 |
| 27.08.2025 | 9,11 | 9,18 | 9,02 | 9,10 | -0,76% | 858.405,00 |
| 26.08.2025 | 9,07 | 9,18 | 9,02 | 9,17 | 0,99% | 1.213.765,00 |
| 25.08.2025 | 9,20 | 9,25 | 9,08 | 9,08 | -1,20% | 745.309,00 |
| 22.08.2025 | 8,99 | 9,31 | 8,92 | 9,19 | 3,49% | 1.724.304,00 |
| 21.08.2025 | 8,68 | 8,90 | 8,68 | 8,88 | 1,83% | 736.143,00 |
| 20.08.2025 | 8,71 | 8,77 | 8,64 | 8,72 | -0,11% | 821.861,00 |
| 19.08.2025 | 8,89 | 9,08 | 8,69 | 8,73 | -1,69% | 1.465.963,00 |
| 18.08.2025 | 8,81 | 9,00 | 8,75 | 8,88 | 0,91% | 810.630,00 |
| 15.08.2025 | 8,76 | 8,82 | 8,65 | 8,80 | 0,69% | 948.881,00 |
| 14.08.2025 | 8,91 | 8,91 | 8,67 | 8,74 | -2,67% | 1.881.142,00 |
| 13.08.2025 | 8,76 | 9,01 | 8,61 | 8,98 | 2,86% | 2.085.125,00 |
| 12.08.2025 | 8,82 | 8,95 | 8,67 | 8,73 | -0,68% | 1.863.671,00 |
| 11.08.2025 | 8,51 | 8,85 | 8,51 | 8,79 | 3,90% | 2.309.884,00 |
| 08.08.2025 | 8,16 | 8,60 | 8,04 | 8,46 | 3,17% | 3.948.174,00 |
| 07.08.2025 | 8,26 | 8,63 | 8,05 | 8,20 | -2,26% | 3.241.932,00 |
| 06.08.2025 | 8,52 | 8,52 | 8,34 | 8,39 | -0,94% | 1.457.466,00 |
| 05.08.2025 | 8,38 | 8,54 | 8,34 | 8,47 | 2,29% | 1.425.152,00 |
| 04.08.2025 | 8,50 | 8,59 | 8,20 | 8,28 | -1,90% | 1.136.049,00 |
| 01.08.2025 | 8,42 | 8,53 | 8,34 | 8,44 | -1,97% | 1.912.283,00 |
| 31.07.2025 | 8,61 | 8,70 | 8,42 | 8,61 | -0,46% | 1.504.519,00 |
| 30.07.2025 | 8,82 | 8,94 | 8,65 | 8,65 | -1,93% | 2.748.445,00 |
| 29.07.2025 | 8,96 | 8,96 | 8,71 | 8,82 | -0,34% | 1.839.507,00 |
| 28.07.2025 | 8,99 | 9,06 | 8,79 | 8,85 | -1,56% | 1.354.590,00 |
| 25.07.2025 | 8,79 | 9,07 | 8,73 | 8,99 | 2,28% | 1.835.209,00 |
| 24.07.2025 | 8,72 | 8,81 | 8,64 | 8,79 | 0,00% | 1.518.995,00 |