20,770$
-4,46%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,95 | 21,12 | 20,44 | 20,72 | -4,69% | 264.921,00 |
| 04.11.2024 | 22,03 | 22,05 | 21,63 | 21,74 | -0,37% | 4.105.976,00 |
| 01.11.2024 | 21,99 | 22,22 | 21,61 | 21,82 | -0,82% | 1.866.626,00 |
| 31.10.2024 | 22,41 | 22,45 | 21,99 | 22,00 | -1,57% | 1.597.554,00 |
| 30.10.2024 | 22,15 | 22,69 | 22,13 | 22,35 | 0,54% | 1.740.640,00 |
| 29.10.2024 | 22,44 | 22,66 | 22,14 | 22,23 | -1,77% | 1.486.636,00 |
| 28.10.2024 | 22,49 | 22,78 | 22,43 | 22,63 | 0,80% | 911.450,00 |
| 25.10.2024 | 22,81 | 23,03 | 22,42 | 22,45 | -1,75% | 1.335.852,00 |
| 24.10.2024 | 22,96 | 23,00 | 22,59 | 22,85 | 0,04% | 913.699,00 |
| 23.10.2024 | 22,78 | 22,92 | 22,68 | 22,84 | -0,44% | 755.679,00 |
| 22.10.2024 | 23,08 | 23,08 | 22,77 | 22,94 | -0,43% | 582.392,00 |
| 21.10.2024 | 23,68 | 23,69 | 23,04 | 23,04 | -2,83% | 1.441.395,00 |
| 18.10.2024 | 23,48 | 23,73 | 23,29 | 23,71 | 0,89% | 1.489.833,00 |
| 17.10.2024 | 23,66 | 23,68 | 23,36 | 23,50 | -0,17% | 1.172.206,00 |
| 16.10.2024 | 23,54 | 23,98 | 23,49 | 23,54 | 0,73% | 1.632.694,00 |
| 15.10.2024 | 23,52 | 23,77 | 23,35 | 23,37 | -1,23% | 962.156,00 |
| 14.10.2024 | 23,88 | 23,88 | 23,54 | 23,66 | -1,17% | 1.221.518,00 |
| 11.10.2024 | 23,74 | 24,13 | 23,66 | 23,94 | 0,76% | 995.849,00 |
| 10.10.2024 | 23,44 | 23,87 | 23,44 | 23,76 | 1,06% | 980.568,00 |
| 09.10.2024 | 23,29 | 23,76 | 23,16 | 23,51 | 0,99% | 1.798.288,00 |
| 08.10.2024 | 23,35 | 23,36 | 22,79 | 23,28 | -3,72% | 2.923.960,00 |
| 07.10.2024 | 24,01 | 24,24 | 24,01 | 24,18 | -0,12% | 1.278.750,00 |
| 04.10.2024 | 24,06 | 24,27 | 23,92 | 24,21 | 2,11% | 1.261.804,00 |
| 03.10.2024 | 23,58 | 23,77 | 23,40 | 23,71 | -0,04% | 1.646.861,00 |
| 02.10.2024 | 23,98 | 24,21 | 23,71 | 23,72 | -1,33% | 940.381,00 |
| 01.10.2024 | 24,19 | 24,24 | 23,84 | 24,04 | -0,66% | 1.480.576,00 |
| 30.09.2024 | 24,34 | 24,45 | 23,90 | 24,20 | -1,43% | 1.963.849,00 |
| 27.09.2024 | 24,93 | 25,12 | 24,53 | 24,55 | -0,93% | 2.114.968,00 |
| 26.09.2024 | 23,92 | 24,92 | 23,86 | 24,78 | 5,63% | 3.541.497,00 |
| 25.09.2024 | 23,82 | 23,82 | 23,42 | 23,46 | -1,01% | 1.810.861,00 |
| 24.09.2024 | 23,00 | 24,03 | 22,99 | 23,70 | 3,99% | 2.776.167,00 |
| 23.09.2024 | 22,43 | 22,94 | 22,43 | 22,79 | 1,20% | 1.184.204,00 |
| 20.09.2024 | 22,53 | 22,58 | 22,11 | 22,52 | -0,97% | 3.009.133,00 |
| 19.09.2024 | 22,82 | 23,10 | 22,67 | 22,74 | 2,34% | 2.489.368,00 |
| 18.09.2024 | 22,18 | 22,71 | 22,06 | 22,22 | 0,41% | 1.742.835,00 |
| 17.09.2024 | 22,09 | 22,47 | 22,04 | 22,13 | 0,82% | 778.053,00 |
| 16.09.2024 | 22,03 | 22,35 | 21,87 | 21,95 | -0,50% | 1.378.295,00 |
| 13.09.2024 | 21,63 | 22,24 | 21,59 | 22,06 | 1,99% | 3.045.503,00 |
| 12.09.2024 | 21,30 | 21,86 | 21,18 | 21,63 | 1,64% | 2.620.777,00 |
| 11.09.2024 | 21,25 | 21,41 | 20,76 | 21,28 | 0,00% | 2.220.980,00 |
| 10.09.2024 | 21,48 | 21,50 | 21,12 | 21,28 | -1,02% | 2.983.162,00 |
| 09.09.2024 | 21,45 | 21,61 | 21,27 | 21,50 | 0,00% | 2.525.805,00 |
| 06.09.2024 | 21,85 | 22,01 | 21,19 | 21,50 | -1,87% | 2.754.221,00 |
| 05.09.2024 | 22,00 | 22,26 | 21,75 | 21,91 | 0,05% | 2.627.624,00 |
| 04.09.2024 | 21,22 | 21,98 | 21,22 | 21,90 | 2,72% | 2.785.564,00 |
| 03.09.2024 | 21,74 | 21,98 | 21,31 | 21,32 | -3,31% | 1.066.105,00 |
| 30.08.2024 | 22,07 | 22,25 | 21,84 | 22,05 | 0,46% | 1.250.340,00 |
| 29.08.2024 | 21,98 | 22,19 | 21,91 | 21,95 | 0,78% | 1.084.992,00 |
| 28.08.2024 | 21,71 | 21,86 | 21,63 | 21,78 | -0,23% | 1.347.157,00 |
| 27.08.2024 | 21,90 | 22,06 | 21,76 | 21,83 | -0,64% | 1.213.234,00 |
| 26.08.2024 | 22,03 | 22,36 | 21,95 | 21,97 | 0,23% | 1.463.007,00 |
| 23.08.2024 | 21,19 | 21,97 | 21,07 | 21,92 | 4,38% | 1.766.929,00 |
| 22.08.2024 | 21,17 | 21,36 | 20,93 | 21,00 | -0,76% | 1.218.255,00 |
| 21.08.2024 | 20,88 | 21,18 | 20,86 | 21,16 | 1,98% | 954.830,00 |
| 20.08.2024 | 20,86 | 20,91 | 20,71 | 20,75 | -0,91% | 971.518,00 |
| 19.08.2024 | 20,90 | 21,07 | 20,88 | 20,94 | 0,24% | 851.991,00 |
| 16.08.2024 | 20,78 | 20,96 | 20,71 | 20,89 | 0,24% | 1.461.275,00 |
| 15.08.2024 | 20,72 | 21,08 | 20,63 | 20,84 | 2,36% | 1.582.151,00 |
| 14.08.2024 | 20,59 | 20,60 | 20,24 | 20,36 | -0,15% | 1.219.074,00 |
| 13.08.2024 | 20,10 | 20,55 | 19,91 | 20,39 | 1,85% | 1.720.001,00 |
| 12.08.2024 | 20,13 | 20,20 | 20,02 | 20,02 | -1,28% | 2.008.364,00 |
| 09.08.2024 | 20,26 | 20,41 | 20,04 | 20,28 | -0,10% | 1.577.412,00 |
| 08.08.2024 | 20,45 | 20,60 | 19,97 | 20,30 | 0,05% | 1.830.314,00 |
| 07.08.2024 | 21,15 | 21,25 | 20,24 | 20,29 | -1,93% | 2.779.959,00 |
| 06.08.2024 | 21,40 | 21,94 | 20,63 | 20,69 | -3,68% | 3.616.806,00 |
| 05.08.2024 | 21,77 | 21,91 | 21,19 | 21,48 | -4,45% | 3.495.214,00 |
| 02.08.2024 | 22,51 | 22,56 | 21,91 | 22,48 | -2,68% | 2.689.722,00 |
| 01.08.2024 | 24,00 | 24,21 | 22,90 | 23,10 | -3,47% | 1.736.872,00 |
| 31.07.2024 | 24,02 | 24,33 | 23,84 | 23,93 | 0,25% | 2.171.352,00 |
| 30.07.2024 | 23,74 | 23,95 | 23,53 | 23,87 | 0,55% | 1.717.877,00 |
| 29.07.2024 | 23,60 | 23,75 | 23,38 | 23,74 | 1,41% | 1.410.294,00 |
| 26.07.2024 | 23,22 | 23,42 | 22,97 | 23,41 | 1,47% | 1.359.124,00 |
| 25.07.2024 | 22,88 | 23,42 | 22,68 | 23,07 | 0,35% | 1.919.354,00 |
| 24.07.2024 | 23,40 | 23,62 | 22,91 | 22,99 | -2,21% | 1.571.691,00 |
| 23.07.2024 | 23,20 | 23,59 | 22,96 | 23,51 | 1,51% | 1.383.766,00 |
| 22.07.2024 | 23,12 | 23,28 | 22,70 | 23,16 | 0,52% | 1.331.704,00 |
| 19.07.2024 | 23,41 | 23,54 | 22,77 | 23,04 | -1,83% | 1.279.562,00 |
| 18.07.2024 | 23,56 | 23,94 | 23,31 | 23,47 | -1,05% | 1.510.574,00 |
| 17.07.2024 | 23,59 | 24,02 | 23,38 | 23,72 | 0,21% | 2.272.098,00 |
| 16.07.2024 | 22,84 | 23,70 | 22,82 | 23,67 | 3,91% | 2.825.913,00 |
| 15.07.2024 | 22,55 | 22,88 | 22,50 | 22,78 | 1,02% | 1.784.285,00 |
| 12.07.2024 | 22,88 | 22,93 | 22,53 | 22,55 | -0,18% | 2.564.731,00 |
| 11.07.2024 | 22,13 | 22,77 | 22,13 | 22,59 | 3,15% | 2.274.527,00 |
| 10.07.2024 | 21,57 | 21,94 | 21,49 | 21,90 | 2,05% | 1.438.769,00 |
| 09.07.2024 | 21,69 | 21,97 | 21,41 | 21,46 | -1,24% | 2.715.767,00 |
| 08.07.2024 | 21,94 | 22,01 | 21,60 | 21,73 | -0,05% | 4.320.855,00 |
| 05.07.2024 | 22,35 | 22,47 | 21,49 | 21,74 | -3,33% | 3.858.642,00 |
| 03.07.2024 | 22,71 | 22,84 | 22,49 | 22,49 | -0,49% | 494.907,00 |
| 02.07.2024 | 22,41 | 22,61 | 22,26 | 22,60 | 0,98% | 1.319.690,00 |
| 01.07.2024 | 22,81 | 22,92 | 22,32 | 22,38 | -1,71% | 1.370.539,00 |
| 28.06.2024 | 22,69 | 22,89 | 22,58 | 22,77 | 0,22% | 2.889.649,00 |
| 27.06.2024 | 22,82 | 22,92 | 22,60 | 22,72 | -0,74% | 924.442,00 |
| 26.06.2024 | 22,68 | 22,94 | 22,56 | 22,89 | -0,04% | 1.170.126,00 |
| 25.06.2024 | 23,23 | 23,31 | 22,71 | 22,90 | -1,97% | 1.397.615,00 |
| 24.06.2024 | 23,50 | 23,67 | 23,20 | 23,36 | -0,34% | 1.970.310,00 |
| 21.06.2024 | 23,24 | 23,47 | 23,06 | 23,44 | 0,82% | 2.843.105,00 |
| 20.06.2024 | 22,90 | 23,44 | 22,81 | 23,25 | 1,22% | 1.839.883,00 |
| 18.06.2024 | 23,30 | 23,44 | 22,92 | 22,97 | -1,25% | 1.225.414,00 |
| 17.06.2024 | 23,29 | 23,40 | 22,98 | 23,26 | 0,00% | 984.534,00 |
| 14.06.2024 | 23,56 | 23,78 | 23,08 | 23,26 | -3,65% | 1.779.841,00 |