73,795$
-0,20%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 74,12 | 74,76 | 72,78 | 73,78 | -0,22% | 2.374.629,00 |
| 14.11.2024 | 74,10 | 74,83 | 72,94 | 73,94 | -0,08% | 2.588.155,00 |
| 13.11.2024 | 75,77 | 76,40 | 73,55 | 74,00 | -2,26% | 3.142.740,00 |
| 12.11.2024 | 77,66 | 78,10 | 75,26 | 75,71 | -3,69% | 3.842.149,00 |
| 11.11.2024 | 83,56 | 84,37 | 78,44 | 78,61 | -7,30% | 4.703.740,00 |
| 08.11.2024 | 88,60 | 89,24 | 84,75 | 84,80 | -5,48% | 4.420.699,00 |
| 07.11.2024 | 92,94 | 92,94 | 89,12 | 89,72 | -2,94% | 3.364.325,00 |
| 06.11.2024 | 93,00 | 93,30 | 91,41 | 92,44 | 1,58% | 4.759.873,00 |
| 05.11.2024 | 99,86 | 102,00 | 90,51 | 91,00 | -26,32% | 10.715.611,00 |
| 04.11.2024 | 126,05 | 126,36 | 123,48 | 123,50 | -1,05% | 1.284.565,00 |
| 01.11.2024 | 125,63 | 126,73 | 124,57 | 124,81 | -0,92% | 935.923,00 |
| 31.10.2024 | 127,17 | 127,57 | 125,83 | 125,97 | -0,83% | 674.020,00 |
| 30.10.2024 | 126,33 | 129,07 | 125,39 | 127,02 | 0,11% | 757.698,00 |
| 29.10.2024 | 128,09 | 128,58 | 126,77 | 126,88 | -2,38% | 810.933,00 |
| 28.10.2024 | 129,78 | 130,51 | 129,10 | 129,97 | 0,85% | 418.349,00 |
| 25.10.2024 | 129,99 | 130,94 | 128,79 | 128,87 | -0,70% | 518.830,00 |
| 24.10.2024 | 130,34 | 130,34 | 127,33 | 129,78 | 0,65% | 498.695,00 |
| 23.10.2024 | 130,46 | 131,82 | 127,63 | 128,94 | -1,86% | 614.710,00 |
| 22.10.2024 | 133,00 | 133,00 | 130,52 | 131,38 | -1,22% | 354.975,00 |
| 21.10.2024 | 135,67 | 135,67 | 132,46 | 133,00 | -2,18% | 745.876,00 |
| 18.10.2024 | 136,47 | 136,47 | 134,26 | 135,97 | 0,35% | 460.807,00 |
| 17.10.2024 | 136,20 | 136,55 | 133,32 | 135,49 | 0,39% | 644.819,00 |
| 16.10.2024 | 135,06 | 136,68 | 134,88 | 134,97 | 0,90% | 861.973,00 |
| 15.10.2024 | 134,67 | 136,29 | 133,50 | 133,77 | -1,39% | 700.290,00 |
| 14.10.2024 | 135,13 | 135,95 | 133,65 | 135,66 | -0,38% | 420.569,00 |
| 11.10.2024 | 134,67 | 137,36 | 134,67 | 136,18 | 0,99% | 509.141,00 |
| 10.10.2024 | 133,32 | 135,31 | 132,91 | 134,85 | 1,20% | 497.926,00 |
| 09.10.2024 | 129,35 | 133,74 | 128,63 | 133,25 | 2,99% | 880.535,00 |
| 08.10.2024 | 132,10 | 132,54 | 128,83 | 129,38 | -4,57% | 1.193.480,00 |
| 07.10.2024 | 133,63 | 136,18 | 133,63 | 135,58 | -0,80% | 813.902,00 |
| 04.10.2024 | 136,18 | 137,38 | 135,46 | 136,67 | 2,07% | 636.978,00 |
| 03.10.2024 | 133,52 | 134,33 | 131,01 | 133,90 | -0,72% | 1.014.853,00 |
| 02.10.2024 | 134,88 | 135,68 | 133,91 | 134,87 | -0,10% | 543.420,00 |
| 01.10.2024 | 136,05 | 136,05 | 132,84 | 135,01 | -0,70% | 689.443,00 |
| 30.09.2024 | 138,63 | 139,02 | 134,83 | 135,96 | -2,39% | 856.293,00 |
| 27.09.2024 | 140,98 | 142,54 | 138,77 | 139,29 | -0,38% | 949.956,00 |
| 26.09.2024 | 132,95 | 141,34 | 132,01 | 139,82 | 7,53% | 2.098.353,00 |
| 25.09.2024 | 133,20 | 133,23 | 129,47 | 130,03 | -1,91% | 623.976,00 |
| 24.09.2024 | 129,80 | 133,69 | 129,40 | 132,56 | 3,78% | 961.361,00 |
| 23.09.2024 | 127,34 | 128,11 | 126,42 | 127,73 | 0,65% | 987.749,00 |
| 20.09.2024 | 128,98 | 129,38 | 126,34 | 126,90 | -2,45% | 3.459.852,00 |
| 19.09.2024 | 130,16 | 131,76 | 128,83 | 130,09 | 2,94% | 1.177.105,00 |
| 18.09.2024 | 125,99 | 128,96 | 124,95 | 126,37 | 0,49% | 951.950,00 |
| 17.09.2024 | 124,59 | 127,14 | 124,34 | 125,76 | 1,58% | 840.199,00 |
| 16.09.2024 | 123,14 | 125,14 | 122,39 | 123,80 | 0,54% | 673.257,00 |
| 13.09.2024 | 121,14 | 123,70 | 120,74 | 123,14 | 2,72% | 914.113,00 |
| 12.09.2024 | 120,47 | 121,09 | 118,87 | 119,88 | -0,51% | 650.419,00 |
| 11.09.2024 | 119,45 | 120,67 | 116,88 | 120,50 | 1,12% | 1.062.490,00 |
| 10.09.2024 | 120,39 | 120,57 | 118,00 | 119,16 | -1,00% | 1.405.117,00 |
| 09.09.2024 | 120,44 | 121,82 | 120,14 | 120,36 | 0,27% | 1.097.590,00 |
| 06.09.2024 | 121,07 | 122,29 | 119,63 | 120,04 | -1,15% | 1.048.136,00 |
| 05.09.2024 | 123,68 | 123,88 | 120,90 | 121,44 | -2,31% | 1.072.101,00 |
| 04.09.2024 | 125,25 | 126,21 | 124,15 | 124,31 | -0,75% | 767.047,00 |
| 03.09.2024 | 128,55 | 129,75 | 125,22 | 125,25 | -4,10% | 991.220,00 |
| 30.08.2024 | 130,98 | 131,15 | 128,61 | 130,60 | 0,42% | 924.747,00 |
| 29.08.2024 | 130,65 | 131,39 | 128,36 | 130,06 | 0,96% | 916.075,00 |
| 28.08.2024 | 130,06 | 131,27 | 128,65 | 128,82 | -1,66% | 650.061,00 |
| 27.08.2024 | 131,26 | 131,55 | 130,05 | 130,99 | -0,39% | 458.368,00 |
| 26.08.2024 | 133,02 | 134,10 | 131,30 | 131,50 | -0,36% | 560.185,00 |
| 23.08.2024 | 130,54 | 133,43 | 130,16 | 131,97 | 1,88% | 725.090,00 |
| 22.08.2024 | 130,17 | 131,02 | 128,98 | 129,53 | -0,92% | 583.332,00 |
| 21.08.2024 | 130,18 | 131,09 | 129,40 | 130,73 | 1,74% | 734.153,00 |
| 20.08.2024 | 129,41 | 130,18 | 128,34 | 128,50 | -0,93% | 419.531,00 |
| 19.08.2024 | 129,38 | 130,18 | 128,59 | 129,71 | 0,50% | 465.661,00 |
| 16.08.2024 | 128,93 | 129,39 | 127,68 | 129,06 | -0,21% | 684.137,00 |
| 15.08.2024 | 128,00 | 130,05 | 127,89 | 129,33 | 2,86% | 798.980,00 |
| 14.08.2024 | 127,60 | 128,24 | 125,29 | 125,74 | -1,09% | 903.541,00 |
| 13.08.2024 | 125,78 | 127,22 | 125,26 | 127,13 | 1,55% | 1.017.480,00 |
| 12.08.2024 | 126,14 | 126,45 | 124,42 | 125,19 | -1,04% | 912.190,00 |
| 09.08.2024 | 126,45 | 127,81 | 124,67 | 126,50 | 0,08% | 942.085,00 |
| 08.08.2024 | 126,07 | 127,35 | 126,07 | 126,40 | 1,09% | 1.191.192,00 |
| 07.08.2024 | 129,34 | 129,53 | 124,83 | 125,04 | -1,61% | 1.070.360,00 |
| 06.08.2024 | 126,86 | 130,44 | 126,60 | 127,09 | 0,87% | 1.443.074,00 |
| 05.08.2024 | 126,33 | 127,64 | 124,67 | 125,99 | -4,23% | 1.622.758,00 |
| 02.08.2024 | 130,43 | 133,33 | 128,18 | 131,55 | -4,36% | 1.558.092,00 |
| 01.08.2024 | 141,48 | 144,59 | 136,55 | 137,55 | -2,55% | 1.042.678,00 |
| 31.07.2024 | 140,55 | 143,90 | 140,02 | 141,15 | 1,22% | 900.193,00 |
| 30.07.2024 | 138,11 | 140,34 | 138,11 | 139,45 | 0,22% | 599.579,00 |
| 29.07.2024 | 139,50 | 139,88 | 137,99 | 139,14 | 0,04% | 519.477,00 |
| 26.07.2024 | 137,94 | 139,38 | 136,32 | 139,08 | 1,59% | 718.328,00 |
| 25.07.2024 | 135,72 | 139,61 | 134,63 | 136,90 | 0,57% | 868.711,00 |
| 24.07.2024 | 138,81 | 140,14 | 135,87 | 136,13 | -1,96% | 503.873,00 |
| 23.07.2024 | 140,04 | 140,04 | 137,95 | 138,85 | -0,63% | 736.629,00 |
| 22.07.2024 | 139,83 | 139,96 | 137,46 | 139,73 | 0,63% | 532.906,00 |
| 19.07.2024 | 143,00 | 143,00 | 138,36 | 138,86 | -3,25% | 982.719,00 |
| 18.07.2024 | 144,61 | 147,32 | 143,35 | 143,52 | -1,60% | 641.488,00 |
| 17.07.2024 | 147,06 | 147,86 | 145,38 | 145,86 | -1,12% | 727.647,00 |
| 16.07.2024 | 143,21 | 147,81 | 142,99 | 147,51 | 3,27% | 693.898,00 |
| 15.07.2024 | 142,25 | 144,16 | 141,18 | 142,84 | 0,42% | 516.167,00 |
| 12.07.2024 | 139,93 | 142,65 | 138,51 | 142,24 | 2,19% | 898.456,00 |
| 11.07.2024 | 136,85 | 140,20 | 136,85 | 139,19 | 3,34% | 884.973,00 |
| 10.07.2024 | 131,69 | 134,72 | 131,43 | 134,69 | 2,50% | 695.127,00 |
| 09.07.2024 | 133,00 | 133,72 | 131,19 | 131,40 | -1,93% | 538.361,00 |
| 08.07.2024 | 133,30 | 134,86 | 133,21 | 133,99 | 1,37% | 864.128,00 |
| 05.07.2024 | 133,67 | 133,67 | 130,91 | 132,18 | -1,91% | 1.259.105,00 |
| 03.07.2024 | 133,51 | 135,48 | 133,28 | 134,76 | 1,41% | 439.738,00 |
| 02.07.2024 | 131,68 | 133,37 | 131,40 | 132,88 | 0,91% | 518.073,00 |
| 01.07.2024 | 135,38 | 135,62 | 131,52 | 131,68 | -2,38% | 668.484,00 |
| 28.06.2024 | 136,18 | 136,93 | 134,36 | 134,89 | -0,79% | 1.868.139,00 |
| 27.06.2024 | 137,51 | 138,61 | 135,57 | 135,97 | -1,81% | 587.958,00 |