35,480$
0,80%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 35,43 | 35,57 | 35,22 | 35,48 | 0,80% | 249.993,00 |
| 03.05.2024 | 35,27 | 35,31 | 34,82 | 35,20 | 1,06% | 3.991.263,00 |
| 02.05.2024 | 34,79 | 35,21 | 34,57 | 34,83 | 1,81% | 4.720.791,00 |
| 01.05.2024 | 34,21 | 34,95 | 33,24 | 34,21 | 8,81% | 9.115.074,00 |
| 30.04.2024 | 31,47 | 31,81 | 31,36 | 31,44 | -0,73% | 4.212.601,00 |
| 29.04.2024 | 31,28 | 31,88 | 31,28 | 31,67 | 1,44% | 2.906.762,00 |
| 26.04.2024 | 30,99 | 31,49 | 30,99 | 31,22 | 0,94% | 1.678.470,00 |
| 25.04.2024 | 30,93 | 31,08 | 30,41 | 30,93 | -0,58% | 1.848.637,00 |
| 24.04.2024 | 31,13 | 31,33 | 30,84 | 31,11 | -0,26% | 1.545.215,00 |
| 23.04.2024 | 31,09 | 31,32 | 30,96 | 31,19 | -0,29% | 1.976.921,00 |
| 22.04.2024 | 30,93 | 31,36 | 30,72 | 31,28 | 1,33% | 2.816.875,00 |
| 19.04.2024 | 31,41 | 31,42 | 30,55 | 30,87 | -2,96% | 4.964.107,00 |
| 18.04.2024 | 31,99 | 32,11 | 31,59 | 31,81 | 0,09% | 1.537.015,00 |
| 17.04.2024 | 31,81 | 31,98 | 31,54 | 31,78 | 0,76% | 1.926.376,00 |
| 16.04.2024 | 31,52 | 31,80 | 31,37 | 31,54 | -0,50% | 1.692.577,00 |
| 15.04.2024 | 32,22 | 32,42 | 31,50 | 31,70 | -0,19% | 1.207.606,00 |
| 12.04.2024 | 32,26 | 32,29 | 31,52 | 31,76 | -2,37% | 1.544.757,00 |
| 11.04.2024 | 32,71 | 32,78 | 32,47 | 32,53 | -0,06% | 1.494.288,00 |
| 10.04.2024 | 33,04 | 33,18 | 32,54 | 32,55 | -2,95% | 1.483.664,00 |
| 09.04.2024 | 33,18 | 33,54 | 33,02 | 33,54 | 1,76% | 1.071.883,00 |
| 08.04.2024 | 33,31 | 33,31 | 32,94 | 32,96 | -0,18% | 1.036.962,00 |
| 05.04.2024 | 33,09 | 33,17 | 32,81 | 33,02 | -0,27% | 1.494.518,00 |
| 04.04.2024 | 33,73 | 33,96 | 33,02 | 33,11 | -1,31% | 2.212.602,00 |
| 03.04.2024 | 33,43 | 33,74 | 33,43 | 33,55 | 0,45% | 3.392.529,00 |
| 02.04.2024 | 34,15 | 34,18 | 33,36 | 33,40 | -2,91% | 1.839.786,00 |
| 01.04.2024 | 34,39 | 34,50 | 33,98 | 34,40 | 0,03% | 2.639.353,00 |
| 28.03.2024 | 34,29 | 34,54 | 34,09 | 34,39 | 0,32% | 1.741.941,00 |
| 27.03.2024 | 33,71 | 34,29 | 33,71 | 34,28 | 2,45% | 1.996.295,00 |
| 26.03.2024 | 33,50 | 33,65 | 33,38 | 33,46 | 0,09% | 1.277.764,00 |
| 25.03.2024 | 33,44 | 33,68 | 33,31 | 33,43 | -0,09% | 1.454.852,00 |
| 22.03.2024 | 33,81 | 33,82 | 33,43 | 33,46 | -0,83% | 1.364.009,00 |
| 21.03.2024 | 33,62 | 33,84 | 33,53 | 33,74 | 0,60% | 2.235.200,00 |
| 20.03.2024 | 33,17 | 33,76 | 33,01 | 33,54 | 1,15% | 2.175.803,00 |
| 19.03.2024 | 33,32 | 33,44 | 32,96 | 33,16 | -0,39% | 1.589.030,00 |
| 18.03.2024 | 33,42 | 33,80 | 33,29 | 33,29 | -0,27% | 1.716.685,00 |
| 15.03.2024 | 32,86 | 33,60 | 32,86 | 33,38 | 0,60% | 3.091.035,00 |
| 14.03.2024 | 33,65 | 33,84 | 32,97 | 33,18 | -1,60% | 1.616.416,00 |
| 13.03.2024 | 33,69 | 34,08 | 33,64 | 33,72 | -0,03% | 1.508.933,00 |
| 12.03.2024 | 33,36 | 33,76 | 33,30 | 33,73 | 1,32% | 1.790.606,00 |
| 11.03.2024 | 33,24 | 33,55 | 33,13 | 33,29 | 0,42% | 1.215.840,00 |
| 08.03.2024 | 33,19 | 33,50 | 33,04 | 33,15 | 0,36% | 1.909.449,00 |
| 07.03.2024 | 32,85 | 33,15 | 32,85 | 33,03 | 1,44% | 1.031.624,00 |
| 06.03.2024 | 32,51 | 32,75 | 32,38 | 32,56 | 0,87% | 997.279,00 |
| 05.03.2024 | 32,53 | 32,66 | 32,25 | 32,28 | -1,28% | 1.239.018,00 |
| 04.03.2024 | 32,49 | 32,80 | 32,43 | 32,70 | 0,68% | 2.051.411,00 |
| 01.03.2024 | 32,66 | 32,76 | 32,39 | 32,48 | -0,76% | 1.623.474,00 |
| 29.02.2024 | 32,59 | 32,83 | 32,43 | 32,73 | 0,77% | 1.698.947,00 |
| 28.02.2024 | 32,21 | 32,80 | 32,03 | 32,48 | 0,87% | 1.551.441,00 |
| 27.02.2024 | 32,24 | 32,42 | 32,07 | 32,20 | 0,12% | 1.326.714,00 |
| 26.02.2024 | 32,13 | 32,27 | 31,91 | 32,16 | -0,25% | 1.429.311,00 |
| 23.02.2024 | 32,17 | 32,41 | 32,06 | 32,24 | 0,53% | 1.822.909,00 |
| 22.02.2024 | 31,70 | 32,15 | 31,70 | 32,07 | 1,62% | 1.428.679,00 |
| 21.02.2024 | 31,41 | 31,61 | 31,28 | 31,56 | 0,54% | 3.083.983,00 |
| 20.02.2024 | 31,10 | 31,43 | 31,02 | 31,39 | 0,26% | 1.293.714,00 |
| 16.02.2024 | 31,37 | 31,68 | 31,31 | 31,31 | -0,63% | 1.356.913,00 |
| 15.02.2024 | 31,25 | 31,68 | 31,17 | 31,51 | 1,35% | 1.637.433,00 |
| 14.02.2024 | 30,80 | 31,25 | 30,74 | 31,09 | 1,44% | 1.814.513,00 |
| 13.02.2024 | 30,87 | 30,96 | 30,40 | 30,65 | -2,64% | 2.523.972,00 |
| 12.02.2024 | 31,37 | 31,62 | 31,23 | 31,48 | 0,48% | 2.363.717,00 |
| 09.02.2024 | 31,32 | 31,61 | 30,97 | 31,33 | 0,90% | 4.583.745,00 |
| 08.02.2024 | 32,35 | 32,70 | 30,48 | 31,05 | -4,61% | 8.795.222,00 |
| 07.02.2024 | 32,67 | 32,89 | 32,52 | 32,55 | 0,40% | 3.530.952,00 |
| 06.02.2024 | 32,15 | 32,42 | 32,12 | 32,42 | 0,93% | 2.082.929,00 |
| 05.02.2024 | 32,21 | 32,40 | 31,88 | 32,12 | -1,53% | 1.579.006,00 |
| 02.02.2024 | 32,56 | 32,78 | 32,47 | 32,62 | -0,97% | 1.839.549,00 |
| 01.02.2024 | 32,58 | 32,97 | 32,39 | 32,94 | 1,60% | 1.372.589,00 |
| 31.01.2024 | 32,83 | 33,15 | 32,39 | 32,42 | -1,13% | 2.179.253,00 |
| 30.01.2024 | 32,62 | 33,05 | 32,58 | 32,79 | 0,34% | 1.840.916,00 |
| 29.01.2024 | 32,43 | 32,68 | 32,29 | 32,68 | 0,43% | 1.468.996,00 |
| 26.01.2024 | 32,57 | 32,79 | 32,35 | 32,54 | 0,37% | 1.614.782,00 |
| 25.01.2024 | 32,63 | 32,69 | 32,09 | 32,42 | -0,15% | 1.463.900,00 |
| 24.01.2024 | 32,78 | 32,79 | 32,30 | 32,47 | -0,55% | 1.896.821,00 |
| 23.01.2024 | 32,88 | 32,95 | 32,38 | 32,65 | -0,24% | 1.548.699,00 |
| 22.01.2024 | 32,53 | 32,96 | 32,53 | 32,73 | 0,86% | 2.171.417,00 |
| 19.01.2024 | 32,86 | 32,87 | 32,30 | 32,45 | -1,37% | 2.976.107,00 |
| 18.01.2024 | 32,82 | 32,98 | 32,56 | 32,90 | 0,95% | 1.952.780,00 |
| 17.01.2024 | 32,43 | 32,74 | 32,36 | 32,59 | -0,76% | 1.532.059,00 |
| 16.01.2024 | 32,55 | 32,87 | 32,44 | 32,84 | -0,30% | 1.488.579,00 |
| 12.01.2024 | 33,20 | 33,28 | 32,66 | 32,94 | -0,12% | 1.178.685,00 |
| 11.01.2024 | 32,98 | 33,02 | 32,63 | 32,98 | -0,03% | 1.292.396,00 |
| 10.01.2024 | 32,87 | 33,09 | 32,77 | 32,99 | 0,27% | 1.601.052,00 |
| 09.01.2024 | 32,82 | 32,90 | 32,58 | 32,90 | -0,81% | 1.265.393,00 |
| 08.01.2024 | 32,80 | 33,18 | 32,61 | 33,17 | 0,64% | 1.377.020,00 |
| 05.01.2024 | 32,52 | 33,19 | 32,50 | 32,96 | 0,76% | 2.063.068,00 |
| 04.01.2024 | 32,54 | 32,89 | 32,41 | 32,71 | 0,00% | 2.745.855,00 |
| 03.01.2024 | 33,12 | 33,34 | 32,68 | 32,71 | -2,30% | 1.501.062,00 |
| 02.01.2024 | 33,61 | 33,86 | 33,34 | 33,48 | -1,44% | 1.093.288,00 |
| 29.12.2023 | 34,14 | 34,24 | 33,96 | 33,97 | -0,82% | 946.865,00 |
| 28.12.2023 | 34,13 | 34,37 | 34,10 | 34,25 | 0,12% | 718.160,00 |
| 27.12.2023 | 34,25 | 34,42 | 34,12 | 34,21 | 0,06% | 999.072,00 |
| 26.12.2023 | 34,12 | 34,41 | 34,12 | 34,19 | 0,12% | 792.200,00 |
| 22.12.2023 | 34,05 | 34,45 | 34,05 | 34,15 | 0,44% | 1.344.090,00 |
| 21.12.2023 | 33,87 | 34,06 | 33,63 | 34,00 | 1,49% | 1.653.757,00 |
| 20.12.2023 | 34,00 | 34,08 | 33,47 | 33,50 | -1,82% | 1.612.245,00 |
| 19.12.2023 | 33,86 | 34,12 | 33,83 | 34,12 | 1,31% | 1.531.448,00 |
| 18.12.2023 | 33,99 | 34,01 | 33,40 | 33,68 | -0,50% | 2.306.758,00 |
| 15.12.2023 | 33,48 | 34,00 | 33,48 | 33,85 | 0,53% | 3.790.589,00 |
| 14.12.2023 | 33,66 | 34,06 | 33,43 | 33,67 | 1,20% | 4.984.512,00 |
| 13.12.2023 | 32,99 | 33,43 | 32,91 | 33,27 | 0,70% | 3.515.837,00 |
| 12.12.2023 | 33,05 | 33,21 | 32,92 | 33,04 | -0,33% | 2.633.006,00 |