85,020$
-1,45%
Echtzeit-Aktienkurs Ashland
Bid:
Ask:
Aktienkurse zur Ashland Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 96,68 | 98,44 | 96,24 | 96,65 | 0,34% | 238.217,00 |
| 30.07.2024 | 95,85 | 96,60 | 95,21 | 96,32 | 0,47% | 215.190,00 |
| 29.07.2024 | 96,01 | 96,44 | 95,57 | 95,87 | -0,33% | 127.186,00 |
| 26.07.2024 | 95,31 | 97,01 | 95,09 | 96,19 | 1,77% | 193.529,00 |
| 25.07.2024 | 95,71 | 96,18 | 94,44 | 94,52 | -1,10% | 339.254,00 |
| 24.07.2024 | 97,44 | 98,15 | 95,51 | 95,57 | -1,86% | 257.957,00 |
| 23.07.2024 | 96,58 | 97,94 | 96,21 | 97,38 | 1,14% | 454.982,00 |
| 22.07.2024 | 95,50 | 96,33 | 94,08 | 96,28 | 1,41% | 340.083,00 |
| 19.07.2024 | 96,42 | 96,42 | 94,51 | 94,94 | -1,64% | 142.061,00 |
| 18.07.2024 | 96,77 | 97,87 | 96,26 | 96,52 | -0,20% | 202.773,00 |
| 17.07.2024 | 98,00 | 98,13 | 96,31 | 96,71 | -0,73% | 320.785,00 |
| 16.07.2024 | 94,43 | 97,62 | 94,02 | 97,42 | 3,64% | 240.455,00 |
| 15.07.2024 | 94,72 | 95,10 | 93,89 | 94,00 | -0,74% | 296.490,00 |
| 12.07.2024 | 95,38 | 95,76 | 94,61 | 94,70 | -0,02% | 270.416,00 |
| 11.07.2024 | 94,28 | 95,72 | 94,28 | 94,72 | 1,58% | 215.191,00 |
| 10.07.2024 | 92,81 | 93,31 | 92,13 | 93,25 | 1,18% | 145.580,00 |
| 09.07.2024 | 92,34 | 92,76 | 91,86 | 92,16 | -0,35% | 237.099,00 |
| 08.07.2024 | 93,32 | 94,05 | 92,40 | 92,48 | -0,15% | 300.437,00 |
| 05.07.2024 | 93,01 | 93,01 | 92,31 | 92,62 | -0,57% | 374.540,00 |
| 03.07.2024 | 92,69 | 93,43 | 92,12 | 93,15 | 0,94% | 149.564,00 |
| 02.07.2024 | 92,01 | 92,45 | 91,09 | 92,28 | 0,23% | 342.195,00 |
| 01.07.2024 | 94,99 | 94,99 | 91,76 | 92,07 | -2,56% | 433.222,00 |
| 28.06.2024 | 94,87 | 94,87 | 93,38 | 94,49 | 0,22% | 660.193,00 |
| 27.06.2024 | 95,13 | 95,13 | 93,83 | 94,28 | -0,63% | 247.238,00 |
| 26.06.2024 | 94,75 | 95,26 | 94,41 | 94,88 | -0,37% | 235.379,00 |
| 25.06.2024 | 97,39 | 97,39 | 94,44 | 95,23 | -2,48% | 309.690,00 |
| 24.06.2024 | 97,47 | 98,99 | 97,34 | 97,65 | 0,82% | 423.854,00 |
| 21.06.2024 | 96,20 | 97,58 | 96,20 | 96,86 | 0,36% | 1.025.447,00 |
| 20.06.2024 | 97,21 | 98,58 | 96,49 | 96,51 | -1,11% | 399.756,00 |
| 18.06.2024 | 96,86 | 98,27 | 96,82 | 97,59 | 0,96% | 457.037,00 |
| 17.06.2024 | 95,79 | 96,69 | 94,93 | 96,66 | 0,78% | 592.098,00 |
| 14.06.2024 | 96,84 | 97,18 | 95,19 | 95,91 | -1,51% | 456.669,00 |
| 13.06.2024 | 99,75 | 99,96 | 97,36 | 97,38 | -2,75% | 414.372,00 |
| 12.06.2024 | 102,31 | 102,50 | 99,27 | 100,13 | -1,05% | 467.318,00 |
| 11.06.2024 | 100,18 | 101,47 | 99,58 | 101,19 | 0,67% | 393.653,00 |
| 10.06.2024 | 99,57 | 100,96 | 99,43 | 100,52 | 0,39% | 342.280,00 |
| 07.06.2024 | 99,51 | 100,98 | 99,41 | 100,13 | -0,11% | 382.799,00 |
| 06.06.2024 | 98,92 | 100,34 | 98,89 | 100,24 | 1,45% | 317.542,00 |
| 05.06.2024 | 97,85 | 99,29 | 97,25 | 98,81 | 0,88% | 295.578,00 |
| 04.06.2024 | 98,08 | 99,40 | 97,74 | 97,95 | -0,81% | 348.900,00 |
| 03.06.2024 | 100,20 | 100,54 | 98,60 | 98,75 | -1,42% | 718.513,00 |
| 31.05.2024 | 99,38 | 100,27 | 99,24 | 100,17 | 0,54% | 419.484,00 |
| 30.05.2024 | 98,50 | 99,76 | 98,26 | 99,63 | 1,33% | 304.461,00 |
| 29.05.2024 | 99,04 | 99,30 | 97,95 | 98,32 | -1,79% | 327.962,00 |
| 28.05.2024 | 100,23 | 100,52 | 99,58 | 100,11 | 0,46% | 228.714,00 |
| 24.05.2024 | 98,52 | 99,73 | 98,23 | 99,65 | 1,64% | 200.025,00 |
| 23.05.2024 | 99,97 | 99,97 | 97,86 | 98,04 | -1,57% | 270.543,00 |
| 22.05.2024 | 98,64 | 100,03 | 98,50 | 99,60 | 0,23% | 337.460,00 |
| 21.05.2024 | 100,23 | 100,99 | 99,02 | 99,37 | -0,92% | 297.630,00 |
| 20.05.2024 | 100,12 | 100,52 | 99,73 | 100,29 | 0,23% | 362.742,00 |
| 17.05.2024 | 98,78 | 100,09 | 98,36 | 100,06 | 1,46% | 286.499,00 |
| 16.05.2024 | 98,52 | 99,17 | 98,35 | 98,62 | 0,10% | 259.150,00 |
| 15.05.2024 | 98,60 | 99,22 | 97,88 | 98,52 | 0,48% | 262.187,00 |
| 14.05.2024 | 98,45 | 99,51 | 98,04 | 98,05 | 0,06% | 303.929,00 |
| 13.05.2024 | 98,32 | 98,67 | 97,67 | 97,99 | -0,05% | 165.111,00 |
| 10.05.2024 | 98,01 | 98,35 | 97,27 | 98,04 | 0,18% | 195.932,00 |
| 09.05.2024 | 97,74 | 98,49 | 96,76 | 97,86 | 0,31% | 319.205,00 |
| 08.05.2024 | 97,89 | 98,24 | 97,17 | 97,56 | -0,47% | 214.609,00 |
| 07.05.2024 | 97,58 | 98,77 | 97,58 | 98,02 | 0,70% | 357.005,00 |
| 06.05.2024 | 96,60 | 97,47 | 96,12 | 97,34 | 1,55% | 254.323,00 |
| 03.05.2024 | 96,51 | 96,87 | 95,24 | 95,85 | 0,06% | 229.841,00 |
| 02.05.2024 | 96,64 | 98,59 | 93,58 | 95,79 | 1,37% | 366.913,00 |
| 01.05.2024 | 97,22 | 99,55 | 90,69 | 94,50 | -0,87% | 925.749,00 |
| 30.04.2024 | 96,02 | 96,92 | 95,33 | 95,33 | -1,74% | 370.548,00 |
| 29.04.2024 | 96,48 | 97,89 | 96,48 | 97,02 | 1,00% | 381.146,00 |
| 26.04.2024 | 95,63 | 96,87 | 95,63 | 96,06 | 0,90% | 252.676,00 |
| 25.04.2024 | 95,78 | 96,24 | 94,41 | 95,20 | -0,86% | 240.752,00 |
| 24.04.2024 | 95,87 | 96,35 | 94,98 | 96,03 | -0,22% | 272.227,00 |
| 23.04.2024 | 95,28 | 97,13 | 95,01 | 96,24 | 0,60% | 314.118,00 |
| 22.04.2024 | 95,95 | 96,73 | 95,28 | 95,67 | -0,33% | 414.614,00 |
| 19.04.2024 | 95,17 | 96,19 | 94,76 | 95,99 | 0,52% | 412.088,00 |
| 18.04.2024 | 94,49 | 95,55 | 93,81 | 95,49 | 1,70% | 499.324,00 |
| 17.04.2024 | 94,51 | 94,67 | 93,58 | 93,89 | -0,05% | 307.144,00 |
| 16.04.2024 | 93,20 | 94,22 | 92,62 | 93,94 | 0,40% | 261.630,00 |