Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 56,62 | 57,61 | 55,29 | 55,95 | -1,39% | 484.508,00 |
| 12.03.2025 | 57,63 | 57,64 | 56,32 | 56,74 | -0,93% | 589.836,00 |
| 11.03.2025 | 57,56 | 58,06 | 56,08 | 57,27 | -0,16% | 990.866,00 |
| 10.03.2025 | 57,99 | 59,23 | 57,16 | 57,36 | -1,73% | 893.947,00 |
| 07.03.2025 | 59,08 | 59,50 | 57,55 | 58,37 | -2,13% | 1.158.608,00 |
| 06.03.2025 | 58,77 | 59,72 | 58,28 | 59,64 | 0,37% | 674.079,00 |
| 05.03.2025 | 57,14 | 59,50 | 56,74 | 59,42 | 4,98% | 902.415,00 |
| 04.03.2025 | 58,16 | 58,16 | 56,46 | 56,60 | -3,12% | 1.527.503,00 |
| 03.03.2025 | 61,44 | 61,98 | 58,34 | 58,42 | -3,95% | 700.624,00 |
| 28.02.2025 | 61,13 | 61,54 | 60,51 | 60,82 | -1,11% | 909.339,00 |
| 27.02.2025 | 62,61 | 62,69 | 61,40 | 61,50 | -1,90% | 837.802,00 |
| 26.02.2025 | 64,62 | 64,65 | 62,65 | 62,69 | -2,76% | 478.627,00 |
| 25.02.2025 | 65,10 | 65,63 | 64,25 | 64,47 | -0,49% | 496.697,00 |
| 24.02.2025 | 65,15 | 65,52 | 64,61 | 64,79 | -0,29% | 602.937,00 |
| 21.02.2025 | 65,81 | 66,40 | 64,69 | 64,98 | -0,69% | 612.134,00 |
| 20.02.2025 | 65,86 | 66,48 | 65,25 | 65,43 | -0,91% | 651.654,00 |
| 19.02.2025 | 66,11 | 66,62 | 65,16 | 66,03 | -1,68% | 782.809,00 |
| 18.02.2025 | 65,07 | 67,39 | 65,07 | 67,16 | 3,48% | 642.254,00 |
| 14.02.2025 | 65,48 | 65,93 | 64,76 | 64,90 | -0,12% | 528.369,00 |
| 13.02.2025 | 64,36 | 65,63 | 64,20 | 64,98 | 1,42% | 747.981,00 |
| 12.02.2025 | 63,63 | 64,66 | 63,63 | 64,07 | -0,82% | 600.669,00 |
| 11.02.2025 | 63,89 | 65,84 | 63,44 | 64,60 | 0,94% | 776.964,00 |
| 10.02.2025 | 63,96 | 64,81 | 63,55 | 64,00 | 0,85% | 728.898,00 |
| 07.02.2025 | 65,15 | 65,55 | 63,40 | 63,46 | -2,59% | 750.233,00 |
| 06.02.2025 | 64,31 | 65,47 | 64,31 | 65,15 | 1,34% | 729.705,00 |
| 05.02.2025 | 64,19 | 65,16 | 64,05 | 64,29 | -0,23% | 826.067,00 |
| 04.02.2025 | 62,70 | 65,17 | 61,74 | 64,44 | 5,83% | 917.293,00 |
| 03.02.2025 | 62,15 | 62,23 | 60,60 | 60,89 | -4,10% | 883.715,00 |
| 31.01.2025 | 63,95 | 65,50 | 63,32 | 63,49 | -0,39% | 1.044.210,00 |
| 30.01.2025 | 64,16 | 64,89 | 62,84 | 63,74 | -0,67% | 1.658.268,00 |
| 29.01.2025 | 69,90 | 72,30 | 63,93 | 64,17 | -9,82% | 1.675.930,00 |
| 28.01.2025 | 70,89 | 71,76 | 70,58 | 71,16 | 0,03% | 582.163,00 |
| 27.01.2025 | 71,07 | 71,85 | 70,00 | 71,14 | 0,10% | 504.339,00 |
| 24.01.2025 | 71,69 | 72,33 | 70,68 | 71,07 | -1,22% | 468.476,00 |
| 23.01.2025 | 70,44 | 72,29 | 70,26 | 71,95 | 1,87% | 499.324,00 |
| 22.01.2025 | 72,73 | 73,08 | 70,62 | 70,63 | -3,46% | 461.115,00 |
| 21.01.2025 | 71,88 | 73,31 | 71,48 | 73,16 | 2,42% | 488.465,00 |
| 17.01.2025 | 71,08 | 71,66 | 70,82 | 71,43 | 0,96% | 342.657,00 |
| 16.01.2025 | 70,46 | 70,90 | 69,61 | 70,75 | 0,64% | 351.916,00 |
| 15.01.2025 | 70,54 | 70,91 | 69,96 | 70,30 | 1,31% | 335.208,00 |
| 14.01.2025 | 69,41 | 70,02 | 68,69 | 69,39 | 0,52% | 588.161,00 |
| 13.01.2025 | 68,85 | 69,11 | 68,15 | 69,03 | 0,16% | 630.575,00 |
| 10.01.2025 | 69,18 | 69,68 | 68,54 | 68,92 | -2,03% | 366.696,00 |
| 08.01.2025 | 70,67 | 70,88 | 69,67 | 70,35 | -1,26% | 351.048,00 |
| 07.01.2025 | 72,12 | 72,59 | 70,77 | 71,25 | -0,11% | 388.547,00 |
| 06.01.2025 | 70,89 | 72,32 | 70,54 | 71,33 | 1,35% | 433.311,00 |
| 03.01.2025 | 69,82 | 71,41 | 69,25 | 70,38 | 0,92% | 623.398,00 |
| 02.01.2025 | 71,74 | 72,90 | 69,71 | 69,74 | -2,41% | 598.508,00 |
| 31.12.2024 | 71,31 | 71,87 | 71,00 | 71,46 | 0,75% | 276.929,00 |
| 30.12.2024 | 71,00 | 71,49 | 70,30 | 70,93 | -0,89% | 325.554,00 |
| 27.12.2024 | 71,66 | 72,63 | 71,37 | 71,57 | -0,79% | 224.718,00 |
| 26.12.2024 | 71,39 | 72,65 | 71,15 | 72,14 | 0,61% | 341.265,00 |
| 24.12.2024 | 71,24 | 71,75 | 70,67 | 71,70 | 0,41% | 144.892,00 |
| 23.12.2024 | 72,02 | 72,25 | 70,70 | 71,41 | -0,61% | 325.858,00 |
| 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 |