36,070$
-2,83%
Echtzeit-Aktienkurs Axalta Coating Systems Ltd.
Bid:
Ask:
Aktienkurse zur Axalta Coating Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 37,07 | 37,07 | 35,91 | 36,05 | -2,88% | 399.427,00 |
| 19.09.2024 | 36,61 | 37,17 | 36,55 | 37,12 | 3,20% | 3.868.317,00 |
| 18.09.2024 | 35,88 | 36,38 | 35,66 | 35,97 | 0,76% | 2.512.796,00 |
| 17.09.2024 | 35,42 | 35,87 | 35,27 | 35,70 | 1,54% | 1.931.581,00 |
| 16.09.2024 | 34,98 | 35,31 | 34,96 | 35,16 | 1,03% | 1.863.532,00 |
| 13.09.2024 | 34,61 | 35,16 | 34,61 | 34,80 | 0,81% | 1.339.020,00 |
| 12.09.2024 | 34,40 | 34,73 | 34,19 | 34,52 | 0,20% | 2.375.801,00 |
| 11.09.2024 | 34,16 | 34,57 | 33,51 | 34,45 | 0,91% | 2.234.838,00 |
| 10.09.2024 | 34,55 | 34,63 | 33,87 | 34,14 | -1,39% | 1.647.029,00 |
| 09.09.2024 | 34,70 | 34,83 | 34,54 | 34,62 | 0,14% | 1.791.210,00 |
| 06.09.2024 | 34,97 | 35,16 | 34,55 | 34,57 | -1,20% | 1.473.370,00 |
| 05.09.2024 | 35,44 | 35,44 | 34,69 | 34,99 | -1,10% | 1.645.146,00 |
| 04.09.2024 | 35,61 | 36,16 | 35,13 | 35,38 | -1,01% | 1.205.476,00 |
| 03.09.2024 | 36,04 | 36,32 | 35,52 | 35,74 | -2,08% | 1.919.398,00 |
| 30.08.2024 | 36,11 | 36,66 | 35,79 | 36,50 | 1,61% | 2.399.024,00 |
| 29.08.2024 | 35,69 | 35,99 | 35,52 | 35,92 | 1,10% | 1.240.172,00 |
| 28.08.2024 | 35,40 | 35,67 | 35,26 | 35,53 | 0,62% | 1.176.459,00 |
| 27.08.2024 | 35,51 | 35,71 | 35,26 | 35,31 | -0,56% | 1.270.578,00 |
| 26.08.2024 | 35,76 | 36,21 | 35,49 | 35,51 | -0,36% | 1.146.281,00 |
| 23.08.2024 | 35,30 | 35,69 | 35,19 | 35,64 | 1,63% | 1.027.065,00 |
| 22.08.2024 | 35,23 | 35,25 | 34,95 | 35,07 | 0,00% | 756.763,00 |
| 21.08.2024 | 34,44 | 35,15 | 34,35 | 35,07 | 2,16% | 1.211.832,00 |
| 20.08.2024 | 34,59 | 34,70 | 34,21 | 34,33 | -1,04% | 940.552,00 |
| 19.08.2024 | 34,48 | 34,73 | 34,40 | 34,69 | 0,46% | 1.043.256,00 |
| 16.08.2024 | 34,53 | 34,60 | 34,20 | 34,53 | -0,20% | 875.268,00 |
| 15.08.2024 | 34,19 | 34,83 | 34,04 | 34,60 | 2,52% | 1.941.530,00 |
| 14.08.2024 | 33,82 | 34,03 | 33,67 | 33,75 | 0,06% | 1.491.983,00 |
| 13.08.2024 | 33,53 | 33,85 | 33,46 | 33,73 | 0,51% | 1.769.611,00 |
| 12.08.2024 | 33,98 | 33,98 | 33,48 | 33,56 | -1,24% | 1.150.342,00 |
| 09.08.2024 | 33,95 | 34,25 | 33,80 | 33,98 | 0,32% | 1.650.299,00 |
| 08.08.2024 | 33,62 | 34,13 | 33,61 | 33,87 | 1,29% | 2.646.059,00 |
| 07.08.2024 | 34,37 | 34,55 | 33,43 | 33,44 | -1,76% | 1.907.573,00 |
| 06.08.2024 | 34,22 | 34,80 | 34,02 | 34,04 | -0,09% | 2.131.303,00 |
| 05.08.2024 | 34,17 | 34,53 | 33,46 | 34,07 | -3,24% | 2.535.896,00 |
| 02.08.2024 | 36,14 | 36,15 | 34,87 | 35,21 | -3,90% | 2.428.282,00 |
| 01.08.2024 | 36,97 | 37,49 | 35,70 | 36,64 | 2,78% | 3.970.606,00 |
| 31.07.2024 | 35,59 | 36,15 | 35,33 | 35,65 | 1,28% | 3.336.226,00 |
| 30.07.2024 | 35,09 | 35,51 | 34,94 | 35,20 | 0,11% | 2.014.842,00 |
| 29.07.2024 | 34,91 | 35,29 | 34,73 | 35,16 | 0,83% | 1.741.419,00 |
| 26.07.2024 | 34,75 | 35,13 | 34,66 | 34,87 | 1,07% | 1.837.221,00 |
| 25.07.2024 | 34,42 | 35,10 | 34,21 | 34,50 | 0,38% | 2.842.738,00 |
| 24.07.2024 | 34,92 | 35,10 | 34,32 | 34,37 | -1,77% | 1.280.918,00 |
| 23.07.2024 | 35,60 | 35,60 | 34,98 | 34,99 | -1,13% | 2.223.924,00 |
| 22.07.2024 | 35,00 | 35,40 | 34,66 | 35,39 | 1,81% | 1.558.530,00 |
| 19.07.2024 | 35,45 | 35,50 | 34,64 | 34,76 | -3,12% | 3.616.273,00 |
| 18.07.2024 | 36,05 | 36,81 | 35,77 | 35,88 | -0,86% | 1.599.527,00 |
| 17.07.2024 | 35,97 | 36,37 | 35,89 | 36,19 | -0,22% | 1.918.151,00 |
| 16.07.2024 | 36,00 | 36,53 | 35,66 | 36,27 | 1,82% | 1.840.370,00 |
| 15.07.2024 | 35,45 | 35,98 | 35,32 | 35,62 | 0,48% | 1.239.221,00 |
| 12.07.2024 | 35,63 | 35,93 | 35,41 | 35,45 | -0,06% | 1.725.793,00 |
| 11.07.2024 | 34,87 | 35,55 | 34,69 | 35,47 | 2,87% | 1.916.810,00 |
| 10.07.2024 | 34,21 | 34,49 | 34,07 | 34,48 | 1,59% | 1.961.479,00 |
| 09.07.2024 | 34,27 | 34,36 | 33,92 | 33,94 | -1,22% | 2.006.098,00 |
| 08.07.2024 | 34,02 | 34,63 | 34,02 | 34,36 | 1,81% | 1.788.157,00 |
| 05.07.2024 | 34,09 | 34,16 | 33,68 | 33,75 | -1,23% | 2.306.662,00 |
| 03.07.2024 | 34,08 | 34,20 | 33,83 | 34,17 | 0,62% | 982.295,00 |
| 02.07.2024 | 33,51 | 33,98 | 33,44 | 33,96 | 0,77% | 1.779.206,00 |
| 01.07.2024 | 34,21 | 34,32 | 33,62 | 33,70 | -1,38% | 1.399.165,00 |
| 28.06.2024 | 33,82 | 34,23 | 33,68 | 34,17 | 1,21% | 2.392.492,00 |
| 27.06.2024 | 34,09 | 34,09 | 33,53 | 33,76 | -0,71% | 1.505.143,00 |
| 26.06.2024 | 33,68 | 34,11 | 33,55 | 34,00 | -0,56% | 1.254.484,00 |
| 25.06.2024 | 34,65 | 34,65 | 33,82 | 34,19 | -1,67% | 1.966.745,00 |
| 24.06.2024 | 34,69 | 35,15 | 34,57 | 34,77 | 0,49% | 1.159.112,00 |
| 21.06.2024 | 34,33 | 34,64 | 34,07 | 34,60 | 0,70% | 2.123.216,00 |
| 20.06.2024 | 34,54 | 34,76 | 34,32 | 34,36 | -0,69% | 1.407.863,00 |
| 18.06.2024 | 34,75 | 34,86 | 34,49 | 34,60 | -0,52% | 1.221.836,00 |
| 17.06.2024 | 34,40 | 34,85 | 34,35 | 34,78 | 0,78% | 1.138.827,00 |
| 14.06.2024 | 35,27 | 35,28 | 34,34 | 34,51 | -3,33% | 1.705.272,00 |
| 13.06.2024 | 35,97 | 36,15 | 35,56 | 35,70 | -1,16% | 878.682,00 |
| 12.06.2024 | 36,79 | 36,98 | 35,97 | 36,12 | -0,03% | 2.306.483,00 |
| 11.06.2024 | 36,00 | 36,29 | 35,82 | 36,13 | -0,06% | 1.930.194,00 |
| 10.06.2024 | 35,71 | 36,15 | 35,56 | 36,15 | 0,33% | 2.544.446,00 |
| 07.06.2024 | 36,03 | 36,23 | 35,80 | 36,03 | -0,66% | 1.680.135,00 |
| 06.06.2024 | 36,32 | 36,54 | 36,10 | 36,27 | -0,22% | 2.106.295,00 |
| 05.06.2024 | 35,70 | 36,40 | 35,63 | 36,35 | 1,91% | 2.848.796,00 |
| 04.06.2024 | 35,74 | 35,87 | 35,42 | 35,67 | -0,56% | 1.264.514,00 |
| 03.06.2024 | 35,81 | 36,08 | 35,24 | 35,87 | 0,79% | 2.700.919,00 |
| 31.05.2024 | 34,68 | 35,65 | 34,67 | 35,59 | 2,71% | 2.186.211,00 |
| 30.05.2024 | 34,21 | 34,81 | 34,16 | 34,65 | 1,70% | 1.369.461,00 |
| 29.05.2024 | 34,42 | 34,46 | 34,04 | 34,07 | -2,21% | 1.593.775,00 |
| 28.05.2024 | 35,16 | 35,19 | 34,77 | 34,84 | -0,88% | 1.524.166,00 |
| 24.05.2024 | 34,98 | 35,23 | 34,91 | 35,15 | 0,69% | 1.281.147,00 |
| 23.05.2024 | 35,38 | 35,54 | 34,86 | 34,91 | -1,05% | 2.096.754,00 |
| 22.05.2024 | 34,75 | 35,31 | 34,74 | 35,28 | 0,94% | 2.128.701,00 |
| 21.05.2024 | 35,21 | 35,21 | 34,89 | 34,95 | -0,79% | 2.278.372,00 |
| 20.05.2024 | 35,49 | 35,84 | 35,14 | 35,23 | -1,15% | 1.481.240,00 |
| 17.05.2024 | 35,59 | 35,73 | 35,35 | 35,64 | 0,79% | 1.919.172,00 |
| 16.05.2024 | 35,62 | 35,90 | 35,31 | 35,36 | -0,59% | 2.246.644,00 |
| 15.05.2024 | 36,76 | 36,76 | 35,47 | 35,57 | -2,65% | 2.807.769,00 |
| 14.05.2024 | 36,31 | 36,56 | 36,20 | 36,54 | 0,97% | 2.701.198,00 |
| 13.05.2024 | 36,30 | 36,32 | 35,95 | 36,19 | 0,42% | 1.801.271,00 |
| 10.05.2024 | 36,37 | 36,46 | 35,98 | 36,04 | -0,47% | 1.249.137,00 |
| 09.05.2024 | 36,47 | 36,50 | 36,08 | 36,21 | -0,33% | 1.444.219,00 |
| 08.05.2024 | 36,05 | 36,38 | 36,01 | 36,33 | 0,41% | 2.260.162,00 |
| 07.05.2024 | 35,66 | 36,22 | 35,60 | 36,18 | 1,97% | 2.908.337,00 |
| 06.05.2024 | 35,46 | 35,59 | 35,21 | 35,48 | 0,80% | 2.339.072,00 |
| 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 |