31,825$
3,43%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 30,97 | 32,26 | 30,84 | 31,82 | 3,41% | 3.850.407,00 |
| 21.08.2025 | 30,58 | 30,77 | 30,39 | 30,77 | 0,16% | 2.511.234,00 |
| 20.08.2025 | 30,97 | 31,11 | 30,48 | 30,72 | -1,13% | 2.436.959,00 |
| 19.08.2025 | 30,68 | 31,37 | 30,57 | 31,07 | 1,90% | 3.773.014,00 |
| 18.08.2025 | 30,27 | 30,84 | 30,26 | 30,49 | 0,26% | 4.153.247,00 |
| 15.08.2025 | 30,78 | 30,89 | 30,27 | 30,41 | -0,69% | 3.771.344,00 |
| 14.08.2025 | 30,43 | 30,94 | 30,39 | 30,62 | -0,42% | 4.307.367,00 |
| 13.08.2025 | 29,77 | 30,75 | 29,47 | 30,75 | 4,34% | 2.560.721,00 |
| 12.08.2025 | 28,34 | 29,53 | 28,34 | 29,47 | 3,91% | 2.977.069,00 |
| 11.08.2025 | 28,46 | 28,64 | 28,17 | 28,36 | -0,11% | 1.548.336,00 |
| 08.08.2025 | 28,53 | 28,60 | 28,24 | 28,39 | -0,28% | 1.811.626,00 |
| 07.08.2025 | 28,75 | 28,93 | 28,31 | 28,47 | 0,00% | 1.773.652,00 |
| 06.08.2025 | 28,68 | 28,80 | 28,34 | 28,47 | -0,73% | 3.113.557,00 |
| 05.08.2025 | 28,37 | 28,74 | 28,04 | 28,68 | 2,14% | 3.006.406,00 |
| 04.08.2025 | 27,98 | 28,21 | 27,64 | 28,08 | 0,93% | 3.060.812,00 |
| 01.08.2025 | 27,90 | 28,30 | 27,58 | 27,82 | -1,77% | 3.142.912,00 |
| 31.07.2025 | 28,51 | 28,75 | 28,10 | 28,32 | -1,22% | 4.135.130,00 |
| 30.07.2025 | 28,52 | 29,07 | 28,02 | 28,67 | -0,10% | 6.661.412,00 |
| 29.07.2025 | 29,18 | 29,39 | 28,67 | 28,70 | -1,54% | 3.724.975,00 |
| 28.07.2025 | 29,57 | 29,62 | 29,07 | 29,15 | -1,29% | 2.333.498,00 |
| 25.07.2025 | 29,61 | 29,61 | 29,29 | 29,53 | 0,07% | 2.006.356,00 |
| 24.07.2025 | 29,91 | 30,08 | 29,22 | 29,51 | -1,76% | 3.701.583,00 |
| 23.07.2025 | 30,14 | 30,36 | 29,90 | 30,04 | 0,27% | 2.953.709,00 |
| 22.07.2025 | 29,89 | 30,10 | 29,64 | 29,96 | 0,60% | 3.632.623,00 |
| 21.07.2025 | 29,86 | 30,07 | 29,60 | 29,78 | 0,27% | 2.999.842,00 |
| 18.07.2025 | 29,83 | 30,02 | 29,39 | 29,70 | -1,23% | 3.746.163,00 |
| 17.07.2025 | 29,88 | 30,16 | 29,83 | 30,07 | 0,64% | 2.971.903,00 |
| 16.07.2025 | 29,25 | 29,91 | 29,25 | 29,88 | 0,10% | 5.720.807,00 |
| 15.07.2025 | 30,69 | 30,81 | 29,85 | 29,85 | -2,83% | 2.218.663,00 |
| 14.07.2025 | 30,49 | 30,73 | 30,25 | 30,72 | 0,66% | 3.092.790,00 |
| 11.07.2025 | 30,50 | 30,70 | 30,35 | 30,52 | -1,36% | 1.375.766,00 |
| 10.07.2025 | 30,98 | 31,50 | 30,89 | 30,94 | -0,03% | 1.826.594,00 |
| 09.07.2025 | 30,75 | 31,01 | 30,62 | 30,95 | 1,14% | 1.732.934,00 |
| 08.07.2025 | 30,37 | 31,11 | 30,28 | 30,60 | 1,32% | 1.835.972,00 |
| 07.07.2025 | 30,67 | 30,85 | 30,13 | 30,20 | -2,17% | 2.010.428,00 |
| 03.07.2025 | 31,30 | 31,30 | 30,78 | 30,87 | -1,18% | 1.687.158,00 |
| 02.07.2025 | 30,65 | 31,28 | 30,56 | 31,24 | 2,43% | 2.625.892,00 |
| 01.07.2025 | 29,46 | 31,01 | 29,32 | 30,50 | 2,73% | 3.055.983,00 |
| 30.06.2025 | 29,85 | 29,94 | 29,67 | 29,69 | -0,60% | 1.509.799,00 |
| 27.06.2025 | 30,05 | 30,33 | 29,75 | 29,87 | -0,10% | 2.942.456,00 |
| 26.06.2025 | 29,89 | 30,06 | 29,71 | 29,90 | 0,81% | 1.793.235,00 |
| 25.06.2025 | 30,07 | 30,07 | 29,56 | 29,66 | -1,10% | 1.844.242,00 |
| 24.06.2025 | 29,99 | 30,55 | 29,81 | 29,99 | 1,32% | 3.299.659,00 |
| 23.06.2025 | 28,82 | 29,63 | 28,80 | 29,60 | 1,86% | 2.197.748,00 |
| 20.06.2025 | 29,62 | 29,74 | 29,02 | 29,06 | -1,16% | 2.261.817,00 |
| 18.06.2025 | 28,80 | 29,68 | 28,78 | 29,40 | 1,73% | 4.163.033,00 |
| 17.06.2025 | 29,39 | 29,48 | 28,87 | 28,90 | -2,17% | 2.711.901,00 |
| 16.06.2025 | 29,21 | 29,61 | 28,92 | 29,54 | 2,61% | 3.405.911,00 |
| 13.06.2025 | 29,58 | 29,84 | 28,75 | 28,79 | -4,54% | 2.786.139,00 |
| 12.06.2025 | 30,19 | 30,37 | 29,79 | 30,16 | -0,43% | 2.266.935,00 |
| 11.06.2025 | 31,17 | 31,29 | 30,17 | 30,29 | -2,48% | 2.708.762,00 |
| 10.06.2025 | 31,14 | 31,30 | 30,90 | 31,06 | 0,39% | 1.810.890,00 |
| 09.06.2025 | 30,89 | 31,20 | 30,79 | 30,94 | 0,72% | 1.734.368,00 |
| 06.06.2025 | 30,86 | 31,04 | 30,61 | 30,72 | 1,35% | 1.564.258,00 |
| 05.06.2025 | 30,87 | 30,87 | 30,27 | 30,31 | -1,11% | 1.557.697,00 |
| 04.06.2025 | 30,77 | 30,83 | 30,59 | 30,65 | 0,00% | 2.089.790,00 |
| 03.06.2025 | 30,49 | 30,83 | 30,28 | 30,65 | 0,33% | 1.898.550,00 |
| 02.06.2025 | 30,67 | 30,90 | 30,21 | 30,55 | -0,81% | 2.181.360,00 |
| 30.05.2025 | 31,08 | 31,09 | 30,50 | 30,80 | -1,31% | 2.278.173,00 |
| 29.05.2025 | 31,23 | 31,50 | 30,88 | 31,21 | 0,32% | 3.722.707,00 |
| 28.05.2025 | 31,68 | 31,91 | 31,07 | 31,11 | -2,29% | 2.350.065,00 |
| 27.05.2025 | 31,37 | 31,89 | 31,30 | 31,84 | 2,91% | 1.774.925,00 |
| 23.05.2025 | 30,96 | 31,17 | 30,66 | 30,94 | -2,00% | 2.108.843,00 |
| 22.05.2025 | 31,20 | 31,78 | 31,06 | 31,57 | 0,89% | 2.631.333,00 |
| 21.05.2025 | 31,52 | 31,67 | 31,15 | 31,29 | -1,73% | 1.996.782,00 |
| 20.05.2025 | 32,11 | 32,26 | 31,69 | 31,84 | -1,61% | 1.792.018,00 |
| 19.05.2025 | 32,30 | 32,53 | 32,08 | 32,36 | -0,89% | 2.229.037,00 |
| 16.05.2025 | 32,34 | 32,67 | 32,07 | 32,65 | 0,83% | 2.077.117,00 |
| 15.05.2025 | 32,77 | 33,06 | 32,32 | 32,38 | -1,40% | 2.454.220,00 |
| 14.05.2025 | 32,83 | 32,96 | 32,46 | 32,84 | -0,58% | 2.270.515,00 |
| 13.05.2025 | 32,76 | 33,42 | 32,57 | 33,03 | 1,01% | 3.227.540,00 |
| 12.05.2025 | 32,96 | 33,35 | 32,59 | 32,70 | 5,14% | 4.400.833,00 |
| 09.05.2025 | 31,29 | 31,63 | 30,89 | 31,10 | -0,54% | 2.980.064,00 |
| 08.05.2025 | 31,99 | 32,12 | 31,20 | 31,27 | -1,33% | 4.995.351,00 |
| 07.05.2025 | 32,25 | 33,17 | 31,40 | 31,69 | -4,75% | 4.829.110,00 |
| 06.05.2025 | 33,03 | 33,31 | 32,85 | 33,27 | -0,06% | 2.663.874,00 |
| 05.05.2025 | 32,91 | 33,68 | 32,76 | 33,29 | 0,39% | 2.487.975,00 |
| 02.05.2025 | 32,96 | 33,49 | 32,73 | 33,16 | 2,57% | 2.500.055,00 |
| 01.05.2025 | 32,55 | 32,94 | 32,09 | 32,33 | -0,52% | 1.592.981,00 |
| 30.04.2025 | 31,63 | 32,54 | 31,38 | 32,50 | 2,30% | 3.924.338,00 |
| 29.04.2025 | 31,72 | 32,18 | 31,31 | 31,77 | 0,09% | 3.471.903,00 |
| 28.04.2025 | 31,91 | 32,25 | 31,34 | 31,74 | -0,28% | 1.701.795,00 |
| 25.04.2025 | 31,98 | 32,27 | 31,71 | 31,83 | -1,39% | 1.146.872,00 |
| 24.04.2025 | 31,65 | 32,30 | 31,41 | 32,28 | 1,96% | 2.595.131,00 |
| 23.04.2025 | 32,40 | 33,00 | 31,45 | 31,66 | 0,41% | 2.014.370,00 |
| 22.04.2025 | 31,22 | 31,57 | 30,98 | 31,53 | 2,10% | 1.339.726,00 |
| 21.04.2025 | 30,90 | 31,34 | 30,38 | 30,88 | -1,12% | 1.412.983,00 |
| 17.04.2025 | 31,25 | 31,56 | 31,10 | 31,23 | 0,35% | 1.710.662,00 |
| 16.04.2025 | 31,27 | 31,94 | 30,80 | 31,12 | -0,29% | 2.141.953,00 |
| 15.04.2025 | 31,07 | 31,38 | 30,65 | 31,21 | 0,16% | 1.937.261,00 |
| 14.04.2025 | 31,08 | 31,36 | 30,63 | 31,16 | 1,60% | 1.650.197,00 |
| 11.04.2025 | 29,96 | 31,07 | 29,40 | 30,67 | 1,49% | 2.138.515,00 |
| 10.04.2025 | 30,95 | 30,95 | 29,28 | 30,22 | -4,85% | 3.357.128,00 |
| 09.04.2025 | 28,08 | 32,17 | 27,70 | 31,76 | 11,48% | 5.044.722,00 |
| 08.04.2025 | 30,29 | 30,40 | 28,01 | 28,49 | -3,72% | 3.350.925,00 |
| 07.04.2025 | 28,99 | 30,88 | 28,34 | 29,59 | -0,47% | 4.786.869,00 |
| 04.04.2025 | 30,39 | 30,57 | 28,95 | 29,73 | -5,77% | 2.335.680,00 |
| 03.04.2025 | 32,56 | 32,64 | 31,33 | 31,55 | -6,71% | 2.459.215,00 |
| 02.04.2025 | 33,10 | 33,88 | 33,05 | 33,82 | 1,32% | 1.467.749,00 |
| 01.04.2025 | 33,06 | 33,40 | 32,79 | 33,38 | 0,63% | 1.733.209,00 |