171,910$
1,34%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 170,00 | 172,16 | 169,71 | 171,86 | 1,31% | 686.546,00 |
27.03.2024 | 167,98 | 169,73 | 167,36 | 169,64 | 1,93% | 490.571,00 |
26.03.2024 | 168,26 | 169,64 | 166,34 | 166,43 | -0,88% | 363.857,00 |
25.03.2024 | 165,42 | 168,60 | 165,41 | 167,91 | 1,51% | 878.775,00 |
22.03.2024 | 168,56 | 169,51 | 165,40 | 165,41 | -1,74% | 769.222,00 |
21.03.2024 | 166,60 | 168,59 | 165,04 | 168,34 | 1,75% | 687.677,00 |
20.03.2024 | 162,37 | 166,35 | 161,15 | 165,45 | 2,04% | 739.375,00 |
19.03.2024 | 162,00 | 162,85 | 160,59 | 162,15 | -0,10% | 694.201,00 |
18.03.2024 | 161,25 | 163,82 | 160,80 | 162,31 | 1,41% | 1.140.793,00 |
15.03.2024 | 156,49 | 160,48 | 156,49 | 160,05 | 1,45% | 1.192.278,00 |
14.03.2024 | 156,85 | 159,48 | 156,37 | 157,76 | -0,06% | 968.665,00 |
13.03.2024 | 156,75 | 158,58 | 155,89 | 157,85 | 0,82% | 455.930,00 |
12.03.2024 | 158,17 | 158,27 | 155,11 | 156,56 | -0,55% | 461.831,00 |
11.03.2024 | 156,55 | 158,08 | 154,58 | 157,43 | 1,25% | 510.845,00 |
08.03.2024 | 157,80 | 157,94 | 154,71 | 155,49 | -0,75% | 483.694,00 |
07.03.2024 | 153,00 | 158,61 | 153,00 | 156,66 | 3,41% | 776.577,00 |
06.03.2024 | 153,96 | 154,32 | 150,50 | 151,49 | -0,08% | 503.517,00 |
05.03.2024 | 152,69 | 154,65 | 151,13 | 151,61 | -2,12% | 426.928,00 |
04.03.2024 | 153,23 | 156,53 | 153,23 | 154,89 | 0,93% | 627.670,00 |
01.03.2024 | 152,00 | 153,55 | 151,28 | 153,46 | 0,98% | 611.002,00 |
29.02.2024 | 150,32 | 152,44 | 149,99 | 151,97 | 1,71% | 748.145,00 |
28.02.2024 | 148,69 | 150,66 | 147,53 | 149,42 | -0,11% | 657.828,00 |
27.02.2024 | 150,99 | 151,12 | 149,08 | 149,59 | -0,36% | 704.295,00 |
26.02.2024 | 151,42 | 151,42 | 148,07 | 150,13 | 0,50% | 1.355.234,00 |
23.02.2024 | 150,32 | 151,45 | 148,66 | 149,38 | -0,11% | 949.651,00 |
22.02.2024 | 149,97 | 151,09 | 147,82 | 149,54 | -0,56% | 1.226.181,00 |
21.02.2024 | 147,11 | 152,60 | 137,63 | 150,38 | 0,68% | 1.934.240,00 |
20.02.2024 | 149,33 | 151,12 | 147,64 | 149,37 | -1,12% | 1.192.302,00 |
16.02.2024 | 150,97 | 153,15 | 150,66 | 151,06 | -0,68% | 496.940,00 |
15.02.2024 | 149,20 | 152,56 | 149,09 | 152,10 | 2,67% | 605.035,00 |
14.02.2024 | 147,37 | 149,12 | 146,23 | 148,15 | 1,81% | 471.322,00 |
13.02.2024 | 148,28 | 148,28 | 143,80 | 145,51 | -4,06% | 978.549,00 |
12.02.2024 | 149,57 | 153,22 | 149,51 | 151,66 | 1,84% | 570.007,00 |
09.02.2024 | 148,45 | 149,06 | 147,27 | 148,92 | 0,01% | 435.723,00 |
08.02.2024 | 148,78 | 149,72 | 146,92 | 148,90 | -0,07% | 460.378,00 |
07.02.2024 | 148,25 | 149,28 | 147,03 | 149,01 | 0,77% | 368.580,00 |
06.02.2024 | 145,71 | 149,73 | 145,50 | 147,87 | 2,33% | 793.606,00 |
05.02.2024 | 146,25 | 146,30 | 144,02 | 144,50 | -1,68% | 857.844,00 |
02.02.2024 | 145,49 | 147,43 | 142,84 | 146,97 | -0,63% | 757.919,00 |
01.02.2024 | 147,32 | 147,92 | 143,93 | 147,90 | 1,10% | 616.107,00 |
31.01.2024 | 150,44 | 151,38 | 146,24 | 146,29 | -2,73% | 755.162,00 |
30.01.2024 | 147,10 | 150,98 | 147,10 | 150,39 | 1,94% | 681.790,00 |
29.01.2024 | 145,79 | 147,68 | 144,16 | 147,53 | 0,95% | 509.991,00 |
26.01.2024 | 145,99 | 146,59 | 145,12 | 146,14 | 0,53% | 582.549,00 |
25.01.2024 | 145,19 | 145,51 | 142,76 | 145,37 | 1,44% | 639.499,00 |
24.01.2024 | 146,17 | 147,35 | 142,95 | 143,30 | -2,06% | 677.779,00 |
23.01.2024 | 146,78 | 147,88 | 145,44 | 146,31 | 0,71% | 616.726,00 |
22.01.2024 | 144,62 | 146,60 | 144,27 | 145,28 | 0,10% | 661.193,00 |
19.01.2024 | 145,85 | 146,55 | 143,47 | 145,13 | -0,31% | 581.150,00 |
18.01.2024 | 143,75 | 145,78 | 142,73 | 145,58 | 1,94% | 639.163,00 |
17.01.2024 | 142,25 | 143,36 | 141,56 | 142,81 | -1,21% | 595.678,00 |
16.01.2024 | 144,38 | 145,61 | 142,79 | 144,56 | -1,91% | 701.908,00 |
12.01.2024 | 149,22 | 149,22 | 145,66 | 147,37 | -0,01% | 478.841,00 |
11.01.2024 | 148,68 | 149,61 | 146,47 | 147,38 | -1,08% | 673.789,00 |
10.01.2024 | 146,50 | 149,72 | 146,49 | 148,99 | 0,94% | 674.616,00 |
09.01.2024 | 147,90 | 148,54 | 145,99 | 147,60 | -1,05% | 735.466,00 |
08.01.2024 | 149,77 | 149,98 | 148,31 | 149,16 | -0,65% | 960.419,00 |
05.01.2024 | 149,22 | 152,48 | 148,12 | 150,13 | 0,25% | 740.834,00 |
04.01.2024 | 151,08 | 152,19 | 149,71 | 149,75 | -0,33% | 682.485,00 |
03.01.2024 | 152,12 | 153,16 | 148,14 | 150,24 | -2,90% | 800.068,00 |
02.01.2024 | 153,58 | 156,00 | 153,26 | 154,72 | -0,42% | 701.345,00 |
29.12.2023 | 157,01 | 157,64 | 155,32 | 155,37 | -1,25% | 447.165,00 |
28.12.2023 | 158,00 | 158,92 | 157,13 | 157,33 | -0,74% | 462.753,00 |
27.12.2023 | 157,57 | 159,06 | 156,96 | 158,50 | 0,57% | 571.874,00 |
26.12.2023 | 156,14 | 158,51 | 155,07 | 157,60 | 1,39% | 553.069,00 |
22.12.2023 | 155,00 | 156,98 | 154,56 | 155,44 | 0,72% | 423.585,00 |
21.12.2023 | 152,92 | 154,38 | 151,66 | 154,33 | 2,08% | 495.405,00 |
20.12.2023 | 150,72 | 153,22 | 150,41 | 151,18 | -0,53% | 605.772,00 |
19.12.2023 | 151,86 | 152,47 | 150,80 | 151,98 | 1,02% | 636.346,00 |
18.12.2023 | 153,08 | 153,08 | 150,37 | 150,44 | -1,03% | 669.807,00 |
15.12.2023 | 151,27 | 152,94 | 150,33 | 152,00 | 0,09% | 2.185.886,00 |
14.12.2023 | 146,73 | 152,40 | 146,73 | 151,87 | 4,70% | 1.173.874,00 |
13.12.2023 | 141,17 | 145,45 | 139,37 | 145,05 | 2,62% | 728.057,00 |
12.12.2023 | 142,36 | 142,36 | 140,30 | 141,35 | -0,72% | 548.229,00 |
11.12.2023 | 141,25 | 142,75 | 140,83 | 142,38 | 0,73% | 954.901,00 |
08.12.2023 | 141,96 | 143,47 | 140,91 | 141,35 | -0,25% | 607.456,00 |
07.12.2023 | 141,71 | 143,36 | 140,50 | 141,71 | 0,55% | 515.766,00 |
06.12.2023 | 140,15 | 142,61 | 140,00 | 140,93 | 0,66% | 1.191.487,00 |
05.12.2023 | 140,17 | 140,31 | 137,93 | 140,00 | -0,99% | 1.392.920,00 |
04.12.2023 | 139,93 | 142,84 | 139,22 | 141,40 | 0,26% | 1.018.535,00 |
01.12.2023 | 138,34 | 142,06 | 138,15 | 141,04 | 1,72% | 1.032.120,00 |
30.11.2023 | 137,66 | 138,80 | 137,34 | 138,66 | 0,89% | 1.044.990,00 |
29.11.2023 | 135,80 | 137,95 | 135,07 | 137,44 | 2,18% | 1.302.898,00 |
28.11.2023 | 133,92 | 134,60 | 132,53 | 134,51 | 0,39% | 1.181.066,00 |
27.11.2023 | 132,07 | 134,08 | 131,53 | 133,99 | 0,79% | 1.203.586,00 |
24.11.2023 | 131,98 | 133,27 | 130,98 | 132,94 | 0,93% | 321.031,00 |
22.11.2023 | 130,89 | 131,94 | 129,98 | 131,71 | 0,98% | 693.138,00 |
21.11.2023 | 130,05 | 130,83 | 129,55 | 130,43 | -0,11% | 737.302,00 |
20.11.2023 | 129,95 | 131,44 | 128,99 | 130,57 | 0,49% | 682.579,00 |
17.11.2023 | 129,59 | 129,95 | 127,71 | 129,93 | 1,61% | 849.655,00 |
16.11.2023 | 127,00 | 128,19 | 126,19 | 127,87 | 0,46% | 968.146,00 |
15.11.2023 | 125,68 | 130,21 | 125,25 | 127,29 | 1,19% | 1.083.795,00 |
14.11.2023 | 119,78 | 126,33 | 119,78 | 125,79 | 6,74% | 957.129,00 |
13.11.2023 | 117,45 | 119,23 | 117,27 | 117,85 | -0,56% | 911.071,00 |
10.11.2023 | 117,12 | 118,80 | 115,76 | 118,51 | 1,82% | 673.417,00 |
09.11.2023 | 119,24 | 119,59 | 115,92 | 116,39 | -1,36% | 725.609,00 |
08.11.2023 | 115,60 | 118,10 | 115,51 | 117,99 | 1,22% | 787.407,00 |
07.11.2023 | 114,05 | 120,11 | 114,05 | 116,57 | -2,88% | 1.282.918,00 |
06.11.2023 | 121,06 | 121,92 | 119,33 | 120,03 | -0,77% | 975.404,00 |
03.11.2023 | 117,00 | 122,06 | 116,45 | 120,96 | 4,66% | 1.116.332,00 |