50,080$
0,18%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 50,16 | 50,41 | 49,90 | 50,08 | 0,18% | 9.243,00 |
| 08.05.2025 | 48,68 | 50,12 | 48,52 | 49,99 | 3,35% | 553.739,00 |
| 07.05.2025 | 48,50 | 48,88 | 47,88 | 48,37 | 0,48% | 751.663,00 |
| 06.05.2025 | 48,71 | 49,62 | 47,89 | 48,14 | -3,12% | 721.814,00 |
| 05.05.2025 | 49,03 | 49,86 | 48,87 | 49,69 | 0,53% | 729.971,00 |
| 02.05.2025 | 50,10 | 50,27 | 48,92 | 49,43 | 0,82% | 963.811,00 |
| 01.05.2025 | 49,98 | 51,00 | 48,62 | 49,03 | -9,85% | 1.454.554,00 |
| 30.04.2025 | 52,82 | 54,46 | 52,44 | 54,39 | 1,70% | 910.801,00 |
| 29.04.2025 | 53,18 | 53,94 | 53,14 | 53,48 | 0,13% | 606.628,00 |
| 28.04.2025 | 53,03 | 54,21 | 52,58 | 53,41 | 0,55% | 435.532,00 |
| 25.04.2025 | 52,67 | 53,20 | 52,10 | 53,12 | -0,49% | 369.540,00 |
| 24.04.2025 | 51,67 | 53,60 | 51,45 | 53,38 | 3,01% | 433.357,00 |
| 23.04.2025 | 52,91 | 53,80 | 51,56 | 51,82 | 0,72% | 455.280,00 |
| 22.04.2025 | 51,26 | 51,59 | 50,32 | 51,45 | 2,37% | 501.583,00 |
| 21.04.2025 | 49,88 | 50,43 | 49,20 | 50,26 | -0,44% | 586.321,00 |
| 17.04.2025 | 49,91 | 50,98 | 49,73 | 50,48 | 1,88% | 404.331,00 |
| 16.04.2025 | 50,33 | 50,75 | 49,00 | 49,55 | -1,61% | 587.701,00 |
| 15.04.2025 | 50,25 | 51,15 | 50,06 | 50,36 | -0,61% | 514.440,00 |
| 14.04.2025 | 51,37 | 51,37 | 49,61 | 50,67 | 0,32% | 427.434,00 |
| 11.04.2025 | 48,57 | 50,57 | 47,66 | 50,51 | 3,95% | 758.127,00 |
| 10.04.2025 | 50,12 | 50,29 | 47,02 | 48,59 | -6,11% | 719.043,00 |
| 09.04.2025 | 45,90 | 51,96 | 45,21 | 51,75 | 11,22% | 1.283.952,00 |
| 08.04.2025 | 50,05 | 50,83 | 45,79 | 46,53 | -4,51% | 745.080,00 |
| 07.04.2025 | 47,52 | 50,72 | 46,21 | 48,73 | -0,92% | 981.870,00 |
| 04.04.2025 | 50,57 | 51,77 | 47,29 | 49,18 | -7,35% | 1.426.705,00 |
| 03.04.2025 | 56,14 | 56,28 | 52,98 | 53,08 | -8,28% | 699.267,00 |
| 02.04.2025 | 57,08 | 57,99 | 56,62 | 57,87 | 0,16% | 540.558,00 |
| 01.04.2025 | 58,78 | 59,15 | 57,11 | 57,78 | -2,55% | 771.233,00 |
| 31.03.2025 | 58,70 | 59,66 | 57,66 | 59,29 | 0,47% | 708.961,00 |
| 28.03.2025 | 59,64 | 59,89 | 58,15 | 59,01 | -1,24% | 724.313,00 |
| 27.03.2025 | 59,30 | 59,83 | 58,40 | 59,75 | 0,05% | 655.016,00 |
| 26.03.2025 | 59,01 | 60,83 | 57,76 | 59,72 | 4,90% | 966.680,00 |
| 25.03.2025 | 57,30 | 57,53 | 56,56 | 56,93 | -0,56% | 710.881,00 |
| 24.03.2025 | 56,89 | 57,98 | 56,78 | 57,25 | 1,42% | 717.706,00 |
| 21.03.2025 | 55,22 | 56,45 | 54,93 | 56,45 | 1,04% | 2.582.343,00 |
| 20.03.2025 | 55,40 | 56,14 | 55,08 | 55,87 | -0,20% | 674.202,00 |
| 19.03.2025 | 55,89 | 56,57 | 54,86 | 55,98 | -0,62% | 798.245,00 |
| 18.03.2025 | 57,16 | 57,32 | 55,85 | 56,33 | -1,66% | 840.684,00 |
| 17.03.2025 | 56,78 | 57,72 | 56,77 | 57,28 | 0,39% | 650.318,00 |
| 14.03.2025 | 56,69 | 57,07 | 56,20 | 57,06 | 1,98% | 639.474,00 |
| 13.03.2025 | 56,98 | 57,61 | 55,29 | 55,95 | -1,39% | 483.911,00 |
| 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 |