44,830$
2,05%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 45,21 | 45,21 | 44,00 | 44,81 | 2,00% | 1.615.740,00 |
| 29.07.2026 | 44,57 | 44,76 | 43,14 | 43,93 | 0,99% | 2.815.723,00 |
| 28.07.2026 | 44,63 | 45,45 | 43,39 | 43,50 | -2,03% | 2.317.785,00 |
| 27.07.2026 | 45,80 | 45,80 | 44,36 | 44,40 | -4,37% | 1.802.891,00 |
| 24.07.2026 | 47,33 | 47,97 | 46,23 | 46,43 | -1,94% | 1.341.093,00 |
| 23.07.2026 | 48,67 | 49,66 | 46,82 | 47,35 | -2,09% | 1.488.560,00 |
| 22.07.2026 | 47,47 | 48,81 | 47,23 | 48,36 | 4,20% | 1.964.772,00 |
| 21.07.2026 | 44,48 | 47,00 | 44,28 | 46,41 | 4,15% | 1.822.628,00 |
| 20.07.2026 | 45,52 | 45,57 | 43,77 | 44,56 | -2,49% | 2.010.827,00 |
| 17.07.2026 | 45,76 | 46,68 | 45,22 | 45,70 | -0,17% | 1.874.958,00 |
| 16.07.2026 | 46,28 | 47,37 | 45,55 | 45,78 | -3,03% | 1.707.067,00 |
| 15.07.2026 | 47,43 | 48,27 | 46,62 | 47,21 | -1,13% | 1.413.583,00 |
| 14.07.2026 | 48,24 | 48,70 | 47,31 | 47,75 | -0,35% | 911.603,00 |
| 13.07.2026 | 47,69 | 48,94 | 46,97 | 47,92 | 2,13% | 1.241.969,00 |
| 10.07.2026 | 47,12 | 47,44 | 46,48 | 46,92 | 0,60% | 1.381.395,00 |
| 09.07.2026 | 47,51 | 47,55 | 46,09 | 46,64 | -1,40% | 1.965.880,00 |
| 08.07.2026 | 49,20 | 49,57 | 47,24 | 47,30 | -2,83% | 1.672.841,00 |
| 07.07.2026 | 47,40 | 49,03 | 47,04 | 48,68 | 2,18% | 2.482.549,00 |
| 06.07.2026 | 47,22 | 47,93 | 46,43 | 47,64 | -0,08% | 1.314.414,00 |
| 02.07.2026 | 45,79 | 47,96 | 45,79 | 47,68 | 5,49% | 1.621.984,00 |
| 01.07.2026 | 44,99 | 46,12 | 44,37 | 45,20 | -1,74% | 2.791.950,00 |
| 30.06.2026 | 46,41 | 47,38 | 45,25 | 46,00 | 0,15% | 2.843.866,00 |
| 29.06.2026 | 49,00 | 49,52 | 45,67 | 45,93 | -7,06% | 2.040.814,00 |
| 26.06.2026 | 48,01 | 49,44 | 47,27 | 49,42 | 1,02% | 3.254.360,00 |
| 25.06.2026 | 47,61 | 49,00 | 46,63 | 48,92 | 1,83% | 1.374.288,00 |
| 24.06.2026 | 48,04 | 48,25 | 46,61 | 48,04 | -0,19% | 1.740.286,00 |
| 23.06.2026 | 48,70 | 50,24 | 48,00 | 48,13 | -3,22% | 1.216.901,00 |
| 22.06.2026 | 50,91 | 50,98 | 49,49 | 49,73 | -2,80% | 1.143.697,00 |
| 18.06.2026 | 51,07 | 51,56 | 50,27 | 51,16 | -0,14% | 1.637.299,00 |
| 17.06.2026 | 51,87 | 53,20 | 51,20 | 51,23 | -1,35% | 1.114.271,00 |
| 16.06.2026 | 53,40 | 53,95 | 51,19 | 51,93 | -3,42% | 1.256.379,00 |
| 15.06.2026 | 53,59 | 54,00 | 52,57 | 53,77 | 0,54% | 1.110.985,00 |
| 12.06.2026 | 51,46 | 53,81 | 51,01 | 53,48 | 3,50% | 1.373.951,00 |
| 11.06.2026 | 51,10 | 52,02 | 50,55 | 51,67 | 2,56% | 1.062.390,00 |
| 10.06.2026 | 50,16 | 51,27 | 49,98 | 50,38 | -1,06% | 1.445.846,00 |
| 09.06.2026 | 49,76 | 51,15 | 48,91 | 50,92 | 3,75% | 1.559.403,00 |
| 08.06.2026 | 51,17 | 51,44 | 48,71 | 49,08 | -3,82% | 2.267.111,00 |
| 05.06.2026 | 54,60 | 55,43 | 50,50 | 51,03 | -5,45% | 1.772.447,00 |
| 04.06.2026 | 56,03 | 56,06 | 53,91 | 53,97 | -2,72% | 1.006.491,00 |
| 03.06.2026 | 55,61 | 56,94 | 54,79 | 55,48 | 0,38% | 1.525.612,00 |
| 02.06.2026 | 55,54 | 56,67 | 54,88 | 55,27 | -0,02% | 1.324.127,00 |
| 01.06.2026 | 53,54 | 56,79 | 53,19 | 55,28 | 4,05% | 3.128.135,00 |
| 29.05.2026 | 53,22 | 53,85 | 52,39 | 53,13 | -0,26% | 1.545.908,00 |
| 28.05.2026 | 52,91 | 54,20 | 52,53 | 53,27 | 0,64% | 1.386.895,00 |
| 27.05.2026 | 52,20 | 53,21 | 51,71 | 52,93 | 1,07% | 1.452.317,00 |
| 26.05.2026 | 53,01 | 53,32 | 52,07 | 52,37 | -0,04% | 1.311.578,00 |
| 22.05.2026 | 53,35 | 53,45 | 51,74 | 52,39 | -0,96% | 1.729.364,00 |
| 21.05.2026 | 53,61 | 53,66 | 51,94 | 52,90 | -1,12% | 2.245.916,00 |
| 20.05.2026 | 53,71 | 54,74 | 52,97 | 53,50 | 0,02% | 2.580.824,00 |
| 19.05.2026 | 55,00 | 55,52 | 51,99 | 53,49 | -4,05% | 2.416.135,00 |
| 18.05.2026 | 56,87 | 57,64 | 55,35 | 55,75 | -1,85% | 1.171.548,00 |
| 15.05.2026 | 57,35 | 57,49 | 55,70 | 56,80 | -0,92% | 2.070.098,00 |
| 14.05.2026 | 59,83 | 60,32 | 57,28 | 57,33 | -4,40% | 1.490.220,00 |
| 13.05.2026 | 60,25 | 61,00 | 59,03 | 59,97 | 0,84% | 2.017.485,00 |
| 12.05.2026 | 60,80 | 61,33 | 58,22 | 59,47 | -0,13% | 1.825.556,00 |
| 11.05.2026 | 58,56 | 60,07 | 57,79 | 59,55 | 4,16% | 2.233.243,00 |
| 08.05.2026 | 59,02 | 59,02 | 56,00 | 57,17 | -2,11% | 2.927.891,00 |
| 07.05.2026 | 62,17 | 62,56 | 58,37 | 58,40 | -5,99% | 3.033.909,00 |
| 06.05.2026 | 63,47 | 66,74 | 61,51 | 62,12 | -9,98% | 5.226.264,00 |
| 05.05.2026 | 68,79 | 70,70 | 68,55 | 69,01 | 0,39% | 2.174.747,00 |
| 04.05.2026 | 69,77 | 70,44 | 68,00 | 68,74 | -0,72% | 1.954.949,00 |
| 01.05.2026 | 68,47 | 69,61 | 67,08 | 69,24 | 2,18% | 1.658.169,00 |
| 30.04.2026 | 65,58 | 68,49 | 65,14 | 67,76 | 4,10% | 1.526.538,00 |
| 29.04.2026 | 65,70 | 66,88 | 64,53 | 65,09 | 0,68% | 1.768.264,00 |
| 28.04.2026 | 65,52 | 66,34 | 64,01 | 64,65 | -0,68% | 1.832.296,00 |
| 27.04.2026 | 65,74 | 66,02 | 64,27 | 65,09 | 0,14% | 1.089.065,00 |
| 24.04.2026 | 64,51 | 66,41 | 63,77 | 65,00 | -0,35% | 1.453.478,00 |
| 23.04.2026 | 65,00 | 65,28 | 63,17 | 65,23 | -0,38% | 3.372.616,00 |
| 22.04.2026 | 66,75 | 66,96 | 65,12 | 65,48 | -0,44% | 1.601.191,00 |
| 21.04.2026 | 64,52 | 65,85 | 63,47 | 65,77 | 3,46% | 1.902.964,00 |
| 20.04.2026 | 63,12 | 64,92 | 62,88 | 63,57 | 2,48% | 1.600.514,00 |
| 17.04.2026 | 65,01 | 65,35 | 61,48 | 62,03 | -9,23% | 3.726.476,00 |
| 16.04.2026 | 66,66 | 68,77 | 65,94 | 68,34 | 5,58% | 1.896.549,00 |
| 15.04.2026 | 65,81 | 65,81 | 63,60 | 64,73 | -0,57% | 1.801.274,00 |
| 14.04.2026 | 67,58 | 67,66 | 63,49 | 65,10 | -4,57% | 2.628.087,00 |
| 13.04.2026 | 64,11 | 68,65 | 64,08 | 68,22 | 8,06% | 3.454.874,00 |
| 10.04.2026 | 62,00 | 63,64 | 62,00 | 63,13 | 1,32% | 1.562.566,00 |
| 09.04.2026 | 63,80 | 64,82 | 61,82 | 62,31 | -2,26% | 2.019.075,00 |
| 08.04.2026 | 61,45 | 63,84 | 58,77 | 63,75 | 0,28% | 2.683.932,00 |
| 07.04.2026 | 63,90 | 65,00 | 63,07 | 63,57 | -0,34% | 1.753.538,00 |
| 06.04.2026 | 63,06 | 64,34 | 62,00 | 63,79 | -0,42% | 1.379.275,00 |
| 02.04.2026 | 63,69 | 64,70 | 62,55 | 64,06 | 0,80% | 3.037.013,00 |
| 01.04.2026 | 65,14 | 65,26 | 62,33 | 63,55 | -3,38% | 2.942.430,00 |
| 31.03.2026 | 65,02 | 67,82 | 63,92 | 65,77 | 2,37% | 2.791.491,00 |
| 30.03.2026 | 64,70 | 66,24 | 63,62 | 64,25 | 1,32% | 3.312.905,00 |
| 27.03.2026 | 62,36 | 63,90 | 62,36 | 63,41 | 3,04% | 1.767.726,00 |
| 26.03.2026 | 62,17 | 63,05 | 61,35 | 61,54 | -1,79% | 1.868.177,00 |
| 25.03.2026 | 61,83 | 63,00 | 60,72 | 62,66 | 3,06% | 1.466.179,00 |
| 24.03.2026 | 55,75 | 61,44 | 55,12 | 60,80 | 8,32% | 2.404.475,00 |
| 23.03.2026 | 56,60 | 57,62 | 55,16 | 56,13 | -1,44% | 2.706.868,00 |
| 20.03.2026 | 59,76 | 60,62 | 56,30 | 56,95 | -5,60% | 2.747.148,00 |
| 19.03.2026 | 58,16 | 61,00 | 58,16 | 60,33 | 0,73% | 2.186.313,00 |
| 18.03.2026 | 60,80 | 61,92 | 59,24 | 59,89 | -0,48% | 2.414.672,00 |
| 17.03.2026 | 56,77 | 60,55 | 56,23 | 60,18 | 7,33% | 3.220.259,00 |
| 16.03.2026 | 56,86 | 58,58 | 55,40 | 56,07 | -2,89% | 2.513.512,00 |
| 13.03.2026 | 61,50 | 61,60 | 57,39 | 57,74 | -3,12% | 3.141.679,00 |
| 12.03.2026 | 53,01 | 60,85 | 53,01 | 59,60 | 14,75% | 6.723.910,00 |
| 11.03.2026 | 50,83 | 52,83 | 50,21 | 51,94 | 2,51% | 1.733.927,00 |
| 10.03.2026 | 50,92 | 52,12 | 50,15 | 50,67 | -1,52% | 2.218.648,00 |
| 09.03.2026 | 49,41 | 51,88 | 47,67 | 51,45 | 4,32% | 3.256.027,00 |