63,280$
-1,03%
Echtzeit-Aktienkurs Ashland Gobal Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ashland Gobal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 62,72 | 63,42 | 62,19 | 63,28 | -1,03% | 23.874,00 |
| 26.06.2026 | 63,76 | 64,63 | 62,29 | 63,94 | -0,76% | 7.125.849,00 |
| 25.06.2026 | 63,76 | 65,24 | 63,65 | 64,43 | 1,56% | 551.750,00 |
| 24.06.2026 | 64,25 | 64,47 | 62,50 | 63,44 | -0,78% | 851.202,00 |
| 23.06.2026 | 66,01 | 66,66 | 63,89 | 63,94 | -5,54% | 831.868,00 |
| 22.06.2026 | 67,48 | 68,26 | 67,30 | 67,69 | -0,34% | 674.783,00 |
| 18.06.2026 | 65,00 | 67,97 | 65,00 | 67,92 | 5,53% | 1.199.674,00 |
| 17.06.2026 | 64,89 | 65,80 | 64,25 | 64,36 | -0,31% | 543.898,00 |
| 16.06.2026 | 65,38 | 66,36 | 64,47 | 64,56 | -1,34% | 560.901,00 |
| 15.06.2026 | 66,18 | 66,18 | 65,12 | 65,44 | 0,71% | 1.110.978,00 |
| 12.06.2026 | 66,19 | 66,19 | 64,88 | 64,98 | -0,84% | 1.006.339,00 |
| 11.06.2026 | 65,90 | 66,43 | 63,69 | 65,53 | 1,02% | 1.810.247,00 |
| 10.06.2026 | 63,99 | 67,20 | 63,55 | 64,87 | 3,79% | 1.414.204,00 |
| 09.06.2026 | 58,47 | 63,12 | 57,28 | 62,50 | 8,77% | 2.554.635,00 |
| 08.06.2026 | 56,01 | 57,83 | 54,98 | 57,46 | 2,24% | 763.914,00 |
| 05.06.2026 | 56,43 | 56,89 | 55,54 | 56,20 | -1,52% | 899.880,00 |
| 04.06.2026 | 57,40 | 58,18 | 56,40 | 57,07 | 0,12% | 842.618,00 |
| 03.06.2026 | 57,57 | 57,98 | 56,30 | 57,00 | -1,01% | 853.184,00 |
| 02.06.2026 | 58,04 | 58,67 | 57,51 | 57,58 | -0,74% | 759.891,00 |
| 01.06.2026 | 56,78 | 58,03 | 55,97 | 58,01 | 0,19% | 769.816,00 |
| 29.05.2026 | 57,16 | 58,89 | 56,62 | 57,90 | 1,01% | 1.415.416,00 |
| 28.05.2026 | 56,82 | 57,88 | 56,38 | 57,32 | 0,02% | 677.411,00 |
| 27.05.2026 | 58,55 | 59,04 | 56,72 | 57,31 | -0,95% | 861.345,00 |
| 26.05.2026 | 58,04 | 58,61 | 57,27 | 57,86 | 1,14% | 729.163,00 |
| 22.05.2026 | 56,85 | 57,64 | 56,12 | 57,21 | 1,69% | 554.035,00 |
| 21.05.2026 | 55,51 | 56,55 | 54,58 | 56,26 | 0,48% | 659.002,00 |
| 20.05.2026 | 54,18 | 57,56 | 54,16 | 55,99 | 2,40% | 1.044.448,00 |
| 19.05.2026 | 56,13 | 56,59 | 54,52 | 54,68 | -3,51% | 1.638.943,00 |
| 18.05.2026 | 54,64 | 57,00 | 54,64 | 56,67 | 3,98% | 1.251.391,00 |
| 15.05.2026 | 55,48 | 55,48 | 54,16 | 54,50 | -2,94% | 1.007.233,00 |
| 14.05.2026 | 56,68 | 57,13 | 55,95 | 56,15 | -0,62% | 1.415.170,00 |
| 13.05.2026 | 56,77 | 57,82 | 56,28 | 56,50 | -0,39% | 1.903.483,00 |
| 12.05.2026 | 53,88 | 57,63 | 53,64 | 56,72 | 4,88% | 1.846.556,00 |
| 11.05.2026 | 55,22 | 55,22 | 54,01 | 54,08 | -1,69% | 850.529,00 |
| 08.05.2026 | 54,86 | 55,64 | 54,16 | 55,01 | 1,01% | 965.432,00 |
| 07.05.2026 | 54,41 | 55,32 | 54,08 | 54,46 | -0,24% | 1.023.764,00 |
| 06.05.2026 | 54,45 | 55,82 | 54,30 | 54,59 | 4,46% | 1.007.277,00 |
| 05.05.2026 | 52,82 | 52,85 | 51,52 | 52,26 | -0,53% | 800.408,00 |
| 04.05.2026 | 51,34 | 53,39 | 50,93 | 52,54 | 1,39% | 977.615,00 |
| 01.05.2026 | 53,32 | 53,44 | 51,23 | 51,82 | -2,70% | 1.190.890,00 |
| 30.04.2026 | 49,07 | 53,49 | 48,63 | 53,26 | 8,36% | 1.427.423,00 |
| 29.04.2026 | 54,80 | 55,86 | 48,23 | 49,15 | -13,77% | 2.696.738,00 |
| 28.04.2026 | 57,94 | 58,13 | 56,58 | 57,00 | -1,21% | 928.901,00 |
| 27.04.2026 | 57,59 | 58,53 | 56,41 | 57,70 | 0,52% | 676.672,00 |
| 24.04.2026 | 57,03 | 57,69 | 56,47 | 57,40 | 1,04% | 487.393,00 |
| 23.04.2026 | 56,73 | 57,19 | 56,06 | 56,81 | 0,09% | 364.399,00 |
| 22.04.2026 | 57,81 | 57,92 | 56,34 | 56,76 | -1,05% | 418.979,00 |
| 21.04.2026 | 58,01 | 58,63 | 56,58 | 57,36 | -1,05% | 427.788,00 |
| 20.04.2026 | 58,11 | 58,38 | 57,62 | 57,97 | -0,94% | 559.628,00 |
| 17.04.2026 | 57,83 | 59,92 | 57,83 | 58,52 | 1,83% | 644.843,00 |
| 16.04.2026 | 56,05 | 57,66 | 55,55 | 57,47 | 3,23% | 630.097,00 |
| 15.04.2026 | 55,22 | 55,86 | 54,33 | 55,67 | 0,58% | 552.083,00 |
| 14.04.2026 | 56,55 | 56,75 | 55,04 | 55,35 | -2,12% | 595.197,00 |
| 13.04.2026 | 56,18 | 56,64 | 55,01 | 56,55 | 0,23% | 667.721,00 |
| 10.04.2026 | 56,89 | 56,97 | 55,96 | 56,42 | 0,18% | 721.053,00 |
| 09.04.2026 | 55,81 | 56,70 | 55,23 | 56,32 | 0,16% | 652.486,00 |
| 08.04.2026 | 56,32 | 56,55 | 55,77 | 56,23 | 3,46% | 689.259,00 |
| 07.04.2026 | 53,73 | 54,41 | 53,18 | 54,35 | 0,87% | 600.966,00 |
| 06.04.2026 | 54,14 | 54,63 | 52,73 | 53,88 | -0,94% | 495.165,00 |
| 02.04.2026 | 54,55 | 56,02 | 54,03 | 54,39 | -1,89% | 412.447,00 |
| 01.04.2026 | 55,95 | 56,40 | 55,34 | 55,44 | -0,31% | 490.190,00 |
| 31.03.2026 | 53,05 | 55,69 | 53,05 | 55,61 | 6,39% | 761.385,00 |
| 30.03.2026 | 53,76 | 53,80 | 52,08 | 52,27 | -1,71% | 544.244,00 |
| 27.03.2026 | 53,39 | 54,13 | 52,80 | 53,18 | -1,88% | 604.457,00 |
| 26.03.2026 | 53,19 | 54,65 | 52,90 | 54,20 | 1,10% | 771.248,00 |
| 25.03.2026 | 51,42 | 53,75 | 51,15 | 53,61 | 5,51% | 815.224,00 |
| 24.03.2026 | 49,30 | 51,21 | 49,30 | 50,81 | 1,78% | 426.222,00 |
| 23.03.2026 | 50,20 | 51,05 | 49,90 | 49,92 | 2,27% | 835.896,00 |
| 20.03.2026 | 50,29 | 50,64 | 48,19 | 48,81 | -2,75% | 918.613,00 |
| 19.03.2026 | 49,82 | 50,66 | 48,61 | 50,19 | 0,20% | 798.465,00 |
| 18.03.2026 | 51,10 | 51,51 | 49,79 | 50,09 | -2,72% | 827.094,00 |
| 17.03.2026 | 51,20 | 52,15 | 51,10 | 51,49 | 1,64% | 784.730,00 |
| 16.03.2026 | 50,38 | 51,00 | 50,03 | 50,66 | 1,38% | 1.055.362,00 |
| 13.03.2026 | 51,22 | 51,58 | 49,70 | 49,97 | -1,98% | 729.064,00 |
| 12.03.2026 | 51,83 | 52,73 | 50,67 | 50,98 | -3,02% | 944.781,00 |
| 11.03.2026 | 53,69 | 54,18 | 52,28 | 52,57 | -3,08% | 462.192,00 |
| 10.03.2026 | 54,86 | 55,54 | 54,05 | 54,24 | -1,15% | 566.652,00 |
| 09.03.2026 | 54,45 | 55,23 | 53,29 | 54,87 | -1,05% | 605.479,00 |
| 06.03.2026 | 56,51 | 57,13 | 54,50 | 55,45 | -3,35% | 504.641,00 |
| 05.03.2026 | 59,69 | 59,91 | 57,22 | 57,37 | -4,43% | 441.177,00 |
| 04.03.2026 | 60,11 | 60,39 | 59,41 | 60,03 | 0,69% | 415.835,00 |
| 03.03.2026 | 59,17 | 60,45 | 58,10 | 59,62 | -2,50% | 439.845,00 |
| 02.03.2026 | 60,89 | 61,28 | 58,73 | 61,15 | -1,94% | 646.811,00 |
| 27.02.2026 | 61,24 | 62,46 | 60,74 | 62,36 | 0,14% | 719.462,00 |
| 26.02.2026 | 62,38 | 63,14 | 61,65 | 62,27 | 0,08% | 718.721,00 |
| 25.02.2026 | 64,39 | 64,39 | 60,10 | 62,22 | -2,92% | 1.103.679,00 |
| 24.02.2026 | 63,39 | 64,90 | 63,39 | 64,09 | 1,67% | 442.579,00 |
| 23.02.2026 | 63,70 | 64,32 | 62,11 | 63,04 | -2,72% | 861.176,00 |
| 20.02.2026 | 62,77 | 64,84 | 62,29 | 64,80 | 2,50% | 746.803,00 |
| 19.02.2026 | 62,90 | 64,22 | 62,50 | 63,22 | -0,27% | 909.542,00 |
| 18.02.2026 | 60,37 | 63,45 | 60,37 | 63,39 | 5,25% | 975.165,00 |
| 17.02.2026 | 60,83 | 61,02 | 59,09 | 60,23 | -1,15% | 786.188,00 |
| 13.02.2026 | 60,84 | 61,77 | 60,66 | 60,93 | -0,16% | 938.722,00 |
| 12.02.2026 | 62,79 | 64,31 | 60,46 | 61,03 | -2,24% | 710.008,00 |
| 11.02.2026 | 62,34 | 63,52 | 62,21 | 62,43 | -0,05% | 608.045,00 |
| 10.02.2026 | 62,78 | 63,23 | 62,09 | 62,46 | 0,35% | 819.529,00 |
| 09.02.2026 | 64,05 | 64,42 | 62,21 | 62,24 | -2,99% | 501.266,00 |
| 06.02.2026 | 63,49 | 64,55 | 63,49 | 64,16 | 1,63% | 635.086,00 |
| 05.02.2026 | 64,17 | 64,44 | 62,54 | 63,13 | -2,23% | 563.216,00 |
| 04.02.2026 | 61,95 | 65,65 | 61,92 | 64,57 | 5,71% | 1.086.351,00 |