18,380$
-0,97%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,50 | 18,86 | 18,24 | 18,30 | -1,40% | 2.805.238,00 |
| 17.12.2024 | 18,69 | 19,00 | 18,41 | 18,56 | -1,33% | 3.922.230,00 |
| 16.12.2024 | 18,85 | 19,05 | 18,66 | 18,81 | -1,26% | 1.849.888,00 |
| 13.12.2024 | 18,87 | 19,07 | 18,65 | 19,05 | -1,40% | 1.732.272,00 |
| 12.12.2024 | 19,36 | 19,57 | 19,26 | 19,32 | -0,41% | 1.058.035,00 |
| 11.12.2024 | 19,78 | 19,78 | 19,34 | 19,40 | -1,52% | 1.842.349,00 |
| 10.12.2024 | 20,20 | 20,20 | 19,62 | 19,70 | -2,76% | 1.894.975,00 |
| 09.12.2024 | 20,18 | 20,94 | 20,17 | 20,26 | 1,91% | 3.879.837,00 |
| 06.12.2024 | 20,26 | 20,26 | 19,73 | 19,88 | -1,00% | 2.424.012,00 |
| 05.12.2024 | 20,20 | 20,56 | 20,00 | 20,08 | -0,84% | 2.963.939,00 |
| 04.12.2024 | 19,91 | 20,43 | 19,65 | 20,25 | 2,22% | 3.811.144,00 |
| 03.12.2024 | 19,85 | 20,10 | 19,65 | 19,81 | 0,25% | 3.453.305,00 |
| 02.12.2024 | 19,60 | 19,91 | 19,48 | 19,76 | 0,92% | 1.821.067,00 |
| 29.11.2024 | 19,58 | 19,75 | 19,46 | 19,58 | 0,00% | 715.727,00 |
| 27.11.2024 | 19,51 | 19,65 | 19,32 | 19,58 | 0,77% | 1.743.003,00 |
| 26.11.2024 | 19,87 | 19,87 | 19,20 | 19,43 | -2,56% | 1.572.031,00 |
| 25.11.2024 | 19,87 | 20,17 | 19,75 | 19,94 | 1,06% | 2.495.502,00 |
| 22.11.2024 | 19,57 | 19,82 | 19,49 | 19,73 | 0,56% | 2.066.544,00 |
| 21.11.2024 | 19,36 | 19,74 | 19,21 | 19,62 | 1,03% | 1.400.931,00 |
| 20.11.2024 | 19,35 | 19,43 | 19,11 | 19,42 | 0,36% | 1.125.053,00 |
| 19.11.2024 | 19,32 | 19,50 | 19,15 | 19,35 | -0,62% | 1.587.184,00 |
| 18.11.2024 | 19,50 | 19,66 | 19,30 | 19,47 | -0,41% | 1.521.864,00 |
| 15.11.2024 | 19,32 | 19,61 | 19,30 | 19,55 | 1,35% | 2.366.447,00 |
| 14.11.2024 | 19,75 | 19,79 | 19,14 | 19,29 | -1,93% | 3.130.427,00 |
| 13.11.2024 | 19,54 | 19,72 | 19,38 | 19,67 | 0,92% | 2.171.926,00 |
| 12.11.2024 | 19,67 | 19,78 | 19,48 | 19,49 | -2,50% | 1.920.773,00 |
| 11.11.2024 | 20,44 | 20,52 | 19,95 | 19,99 | -1,48% | 1.830.376,00 |
| 08.11.2024 | 20,85 | 20,91 | 20,25 | 20,29 | -4,02% | 3.159.220,00 |
| 07.11.2024 | 20,96 | 21,40 | 20,96 | 21,14 | 1,25% | 2.521.819,00 |
| 06.11.2024 | 21,52 | 21,64 | 20,85 | 20,88 | 0,68% | 3.725.719,00 |
| 05.11.2024 | 20,25 | 21,13 | 19,90 | 20,74 | -4,60% | 4.223.968,00 |
| 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 |