71,880$
-0,10%
Echtzeit-Aktienkurs Ashland
Bid:
Ask:
Aktienkurse zur Ashland Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 71,56 | 73,43 | 71,56 | 71,85 | -0,14% | 1.165.273,00 |
| 19.12.2024 | 72,87 | 73,84 | 71,70 | 71,95 | -1,17% | 669.199,00 |
| 18.12.2024 | 73,37 | 74,57 | 72,40 | 72,80 | -0,38% | 657.020,00 |
| 17.12.2024 | 73,21 | 74,29 | 73,00 | 73,08 | -0,91% | 443.563,00 |
| 16.12.2024 | 74,48 | 75,34 | 73,72 | 73,75 | -1,38% | 485.337,00 |
| 13.12.2024 | 73,65 | 74,79 | 72,83 | 74,78 | 0,88% | 587.823,00 |
| 12.12.2024 | 74,75 | 74,96 | 74,00 | 74,13 | -1,08% | 368.782,00 |
| 11.12.2024 | 76,19 | 76,19 | 74,75 | 74,94 | -1,23% | 368.694,00 |
| 10.12.2024 | 77,15 | 77,29 | 74,89 | 75,87 | -0,54% | 569.939,00 |
| 09.12.2024 | 76,47 | 78,12 | 76,20 | 76,28 | 1,05% | 702.258,00 |
| 06.12.2024 | 76,75 | 76,82 | 75,19 | 75,49 | -1,26% | 551.647,00 |
| 05.12.2024 | 77,95 | 78,07 | 76,26 | 76,45 | -2,20% | 414.489,00 |
| 04.12.2024 | 78,23 | 78,75 | 77,56 | 78,17 | -0,67% | 189.183,00 |
| 03.12.2024 | 79,60 | 79,99 | 78,52 | 78,70 | -1,86% | 279.139,00 |
| 02.12.2024 | 78,88 | 80,66 | 77,96 | 80,19 | 2,73% | 759.249,00 |
| 29.11.2024 | 77,85 | 78,54 | 77,70 | 78,06 | -0,32% | 117.099,00 |
| 27.11.2024 | 78,07 | 78,72 | 77,73 | 78,31 | 0,44% | 303.785,00 |
| 26.11.2024 | 79,20 | 79,64 | 77,86 | 77,97 | -2,26% | 335.224,00 |
| 25.11.2024 | 79,60 | 80,94 | 79,26 | 79,77 | 0,91% | 548.571,00 |
| 22.11.2024 | 77,79 | 79,24 | 77,71 | 79,05 | 1,82% | 286.470,00 |
| 21.11.2024 | 76,05 | 77,95 | 76,05 | 77,64 | 1,88% | 38.036,00 |
| 20.11.2024 | 76,14 | 76,25 | 75,04 | 76,21 | -0,24% | 331.571,00 |
| 19.11.2024 | 75,87 | 76,55 | 75,48 | 76,39 | -0,83% | 296.610,00 |
| 18.11.2024 | 77,16 | 77,95 | 76,72 | 77,03 | 0,09% | 403.589,00 |
| 15.11.2024 | 77,90 | 78,20 | 76,68 | 76,96 | -1,40% | 287.372,00 |
| 14.11.2024 | 77,51 | 78,16 | 77,00 | 78,05 | 0,77% | 445.774,00 |
| 13.11.2024 | 78,33 | 78,33 | 77,24 | 77,45 | 0,32% | 357.860,00 |
| 12.11.2024 | 78,89 | 79,23 | 77,11 | 77,20 | -1,97% | 733.368,00 |
| 11.11.2024 | 81,43 | 81,75 | 78,13 | 78,75 | -2,73% | 528.411,00 |
| 08.11.2024 | 80,85 | 81,86 | 80,04 | 80,96 | 0,32% | 570.183,00 |
| 07.11.2024 | 80,01 | 82,89 | 79,92 | 80,70 | -7,64% | 1.535.852,00 |
| 06.11.2024 | 88,89 | 88,89 | 86,33 | 87,38 | 2,82% | 636.676,00 |
| 05.11.2024 | 84,78 | 85,61 | 84,17 | 84,98 | -0,40% | 297.137,00 |
| 04.11.2024 | 85,22 | 86,19 | 84,74 | 85,32 | 0,59% | 265.666,00 |
| 01.11.2024 | 84,79 | 85,79 | 84,68 | 84,82 | 0,30% | 307.632,00 |
| 31.10.2024 | 86,81 | 86,95 | 84,52 | 84,57 | -2,95% | 275.325,00 |
| 30.10.2024 | 86,54 | 88,00 | 86,35 | 87,14 | 0,70% | 243.595,00 |
| 29.10.2024 | 84,87 | 86,70 | 84,65 | 86,53 | 1,15% | 456.620,00 |
| 28.10.2024 | 84,42 | 85,83 | 84,35 | 85,55 | 2,04% | 296.788,00 |
| 25.10.2024 | 84,92 | 85,57 | 83,62 | 83,84 | -1,33% | 453.775,00 |
| 24.10.2024 | 85,64 | 85,64 | 84,64 | 84,97 | -0,45% | 289.878,00 |
| 23.10.2024 | 86,19 | 86,71 | 84,70 | 85,35 | -1,19% | 280.023,00 |
| 22.10.2024 | 86,22 | 86,88 | 85,51 | 86,38 | -0,42% | 274.857,00 |
| 21.10.2024 | 87,55 | 87,92 | 86,41 | 86,74 | -1,15% | 233.541,00 |
| 18.10.2024 | 87,87 | 87,87 | 86,88 | 87,75 | -0,03% | 215.658,00 |
| 17.10.2024 | 87,44 | 87,83 | 86,79 | 87,78 | 0,67% | 296.969,00 |
| 16.10.2024 | 87,13 | 87,81 | 87,13 | 87,20 | 0,24% | 234.311,00 |
| 15.10.2024 | 86,78 | 88,13 | 86,66 | 86,99 | -0,09% | 269.623,00 |
| 14.10.2024 | 85,48 | 87,08 | 85,34 | 87,07 | 1,54% | 365.300,00 |
| 11.10.2024 | 84,71 | 85,93 | 84,67 | 85,75 | 1,16% | 218.026,00 |
| 10.10.2024 | 84,50 | 85,87 | 84,01 | 84,77 | 0,14% | 338.699,00 |
| 09.10.2024 | 83,86 | 84,83 | 83,69 | 84,65 | 1,05% | 316.493,00 |
| 08.10.2024 | 84,09 | 84,33 | 82,86 | 83,77 | -0,86% | 303.873,00 |
| 07.10.2024 | 84,82 | 85,21 | 84,19 | 84,50 | -1,27% | 278.287,00 |
| 04.10.2024 | 85,71 | 85,87 | 84,93 | 85,59 | 1,29% | 323.657,00 |
| 03.10.2024 | 85,00 | 85,26 | 84,21 | 84,50 | -0,94% | 456.386,00 |
| 02.10.2024 | 85,77 | 86,12 | 85,13 | 85,30 | -0,69% | 310.341,00 |
| 01.10.2024 | 87,00 | 87,00 | 85,71 | 85,89 | -1,24% | 368.832,00 |
| 30.09.2024 | 87,29 | 87,47 | 86,41 | 86,97 | -0,75% | 459.037,00 |
| 27.09.2024 | 87,76 | 88,59 | 86,37 | 87,63 | 0,47% | 430.704,00 |
| 26.09.2024 | 86,08 | 87,93 | 86,02 | 87,22 | 2,33% | 522.998,00 |
| 25.09.2024 | 86,65 | 86,65 | 84,50 | 85,23 | -1,54% | 774.690,00 |
| 24.09.2024 | 87,84 | 88,07 | 85,64 | 86,56 | -1,16% | 802.149,00 |
| 23.09.2024 | 87,52 | 88,61 | 86,99 | 87,58 | 0,30% | 601.806,00 |
| 20.09.2024 | 88,01 | 88,01 | 86,60 | 87,32 | -0,77% | 2.055.035,00 |
| 19.09.2024 | 89,09 | 89,09 | 87,79 | 88,00 | 0,86% | 555.161,00 |
| 18.09.2024 | 87,48 | 88,36 | 86,70 | 87,25 | 0,07% | 373.719,00 |
| 17.09.2024 | 87,50 | 88,02 | 86,70 | 87,19 | 0,22% | 318.146,00 |
| 16.09.2024 | 86,94 | 88,33 | 86,92 | 87,00 | 0,35% | 502.552,00 |
| 13.09.2024 | 85,78 | 87,25 | 85,78 | 86,70 | 1,80% | 478.324,00 |
| 12.09.2024 | 84,58 | 85,19 | 83,59 | 85,17 | 0,90% | 421.257,00 |
| 11.09.2024 | 84,27 | 84,65 | 82,64 | 84,41 | -0,11% | 421.333,00 |
| 10.09.2024 | 85,33 | 85,55 | 84,08 | 84,50 | -1,01% | 321.225,00 |
| 09.09.2024 | 85,14 | 86,05 | 85,13 | 85,36 | 0,41% | 458.994,00 |
| 06.09.2024 | 86,27 | 86,53 | 84,95 | 85,01 | -1,46% | 378.943,00 |
| 05.09.2024 | 88,31 | 88,31 | 86,06 | 86,27 | -1,95% | 330.842,00 |
| 04.09.2024 | 87,88 | 89,01 | 87,88 | 87,99 | -0,37% | 308.794,00 |
| 03.09.2024 | 88,66 | 89,50 | 88,19 | 88,32 | -1,32% | 423.373,00 |
| 30.08.2024 | 89,71 | 90,46 | 89,06 | 89,50 | -0,28% | 582.235,00 |
| 29.08.2024 | 89,43 | 90,61 | 88,99 | 89,75 | 0,99% | 344.828,00 |
| 28.08.2024 | 88,61 | 89,68 | 88,32 | 88,87 | -0,25% | 345.724,00 |
| 27.08.2024 | 88,34 | 89,11 | 87,96 | 89,09 | 0,55% | 300.285,00 |
| 26.08.2024 | 89,08 | 90,21 | 88,45 | 88,60 | 0,02% | 307.812,00 |
| 23.08.2024 | 87,09 | 89,10 | 86,59 | 88,58 | 2,19% | 299.507,00 |
| 22.08.2024 | 87,21 | 87,78 | 86,30 | 86,68 | -0,53% | 401.373,00 |
| 21.08.2024 | 86,42 | 87,14 | 85,84 | 87,14 | 1,35% | 392.563,00 |
| 20.08.2024 | 86,62 | 87,27 | 85,68 | 85,98 | -0,82% | 298.574,00 |
| 19.08.2024 | 85,42 | 86,80 | 84,94 | 86,69 | 2,02% | 421.059,00 |
| 16.08.2024 | 84,89 | 85,38 | 84,12 | 84,97 | -0,23% | 435.114,00 |
| 15.08.2024 | 84,28 | 85,42 | 84,00 | 85,17 | 2,80% | 471.761,00 |
| 14.08.2024 | 83,60 | 84,21 | 82,52 | 82,85 | -0,56% | 290.875,00 |
| 13.08.2024 | 83,26 | 83,46 | 82,02 | 83,32 | 0,07% | 595.933,00 |
| 12.08.2024 | 82,12 | 83,77 | 81,14 | 83,26 | 1,45% | 563.899,00 |
| 09.08.2024 | 83,80 | 84,06 | 82,01 | 82,07 | -1,25% | 716.056,00 |
| 08.08.2024 | 83,08 | 83,90 | 82,03 | 83,11 | 1,68% | 876.597,00 |
| 07.08.2024 | 82,78 | 87,38 | 80,68 | 81,74 | -9,57% | 2.024.021,00 |
| 06.08.2024 | 89,16 | 91,47 | 88,55 | 90,39 | 1,73% | 451.793,00 |
| 05.08.2024 | 91,14 | 91,29 | 88,21 | 88,85 | -5,03% | 531.451,00 |
| 02.08.2024 | 94,44 | 94,44 | 92,66 | 93,56 | -2,63% | 282.556,00 |
| 01.08.2024 | 96,85 | 97,84 | 95,37 | 96,09 | -0,58% | 199.185,00 |