12,050$
-5,86%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 13,05 | 13,22 | 11,86 | 12,03 | -6,02% | 8.441.492,00 |
| 12.03.2026 | 11,78 | 13,09 | 11,65 | 12,80 | 8,94% | 10.382.725,00 |
| 11.03.2026 | 12,11 | 12,28 | 11,58 | 11,75 | -2,73% | 5.573.090,00 |
| 10.03.2026 | 12,11 | 12,31 | 11,55 | 12,08 | -0,25% | 8.526.951,00 |
| 09.03.2026 | 11,01 | 12,18 | 11,00 | 12,11 | 5,86% | 2.207,00 |
| 06.03.2026 | 12,40 | 12,54 | 11,28 | 11,44 | -8,84% | 2.207,00 |
| 05.03.2026 | 13,20 | 13,72 | 12,30 | 12,55 | -2,64% | 12.632.123,00 |
| 04.03.2026 | 12,68 | 12,90 | 12,22 | 12,89 | 4,12% | 5.186.589,00 |
| 03.03.2026 | 11,85 | 12,48 | 11,53 | 12,38 | 0,65% | 7.904.890,00 |
| 02.03.2026 | 12,24 | 12,51 | 11,77 | 12,30 | -2,77% | 7.865.189,00 |
| 27.02.2026 | 11,76 | 12,68 | 11,75 | 12,65 | 5,68% | 7.713.321,00 |
| 26.02.2026 | 12,39 | 12,41 | 11,56 | 11,97 | -3,55% | 6.972.143,00 |
| 25.02.2026 | 13,18 | 13,25 | 12,33 | 12,41 | -4,54% | 4.701.643,00 |
| 24.02.2026 | 12,74 | 13,46 | 12,58 | 13,00 | 4,08% | 6.140.473,00 |
| 23.02.2026 | 12,50 | 12,77 | 12,22 | 12,49 | -0,79% | 5.292.603,00 |
| 20.02.2026 | 12,55 | 12,78 | 12,17 | 12,59 | -0,79% | 5.824.480,00 |
| 19.02.2026 | 13,00 | 13,25 | 12,57 | 12,69 | -5,37% | 7.007.842,00 |
| 18.02.2026 | 12,28 | 13,95 | 12,28 | 13,41 | 8,58% | 11.495.399,00 |
| 17.02.2026 | 13,11 | 13,24 | 12,26 | 12,35 | -6,51% | 10.342.782,00 |
| 13.02.2026 | 13,14 | 13,52 | 12,96 | 13,21 | -0,45% | 6.604.814,00 |
| 12.02.2026 | 14,14 | 14,38 | 12,92 | 13,27 | -5,62% | 8.920.745,00 |
| 11.02.2026 | 13,61 | 14,21 | 13,61 | 14,06 | 3,38% | 6.586.965,00 |
| 10.02.2026 | 13,16 | 13,80 | 13,10 | 13,60 | 4,21% | 7.499.980,00 |
| 09.02.2026 | 13,32 | 13,57 | 13,04 | 13,05 | -3,05% | 5.546.279,00 |
| 06.02.2026 | 13,41 | 13,61 | 13,15 | 13,46 | 1,97% | 5.882.039,00 |
| 05.02.2026 | 13,44 | 13,55 | 13,14 | 13,20 | -3,86% | 6.278.078,00 |
| 04.02.2026 | 13,11 | 13,96 | 13,04 | 13,73 | 5,78% | 11.461.721,00 |
| 03.02.2026 | 11,68 | 13,00 | 11,57 | 12,98 | 13,07% | 10.949.183,00 |
| 02.02.2026 | 10,93 | 11,64 | 10,73 | 11,48 | 6,10% | 6.485.875,00 |
| 30.01.2026 | 10,96 | 11,24 | 10,70 | 10,82 | -3,22% | 6.217.934,00 |
| 29.01.2026 | 11,48 | 11,48 | 10,87 | 11,18 | -2,02% | 7.254.222,00 |
| 28.01.2026 | 11,41 | 11,62 | 11,15 | 11,41 | 0,35% | 6.097.865,00 |
| 27.01.2026 | 11,68 | 11,76 | 11,36 | 11,37 | -2,99% | 4.493.161,00 |
| 26.01.2026 | 12,00 | 12,00 | 11,69 | 11,72 | -1,10% | 3.689.961,00 |
| 23.01.2026 | 12,01 | 12,21 | 11,81 | 11,85 | -2,31% | 3.071.633,00 |
| 22.01.2026 | 12,10 | 12,41 | 12,03 | 12,13 | 1,08% | 5.824.729,00 |
| 21.01.2026 | 11,54 | 12,03 | 11,48 | 12,00 | 6,19% | 3.489.047,00 |
| 20.01.2026 | 11,70 | 11,78 | 11,16 | 11,30 | -5,12% | 5.557.759,00 |
| 16.01.2026 | 12,02 | 12,31 | 11,86 | 11,91 | -1,16% | 5.755.773,00 |
| 15.01.2026 | 11,75 | 12,19 | 11,59 | 12,05 | 2,82% | 5.667.565,00 |
| 14.01.2026 | 11,44 | 11,91 | 11,37 | 11,72 | 3,17% | 4.352.968,00 |
| 13.01.2026 | 11,64 | 11,73 | 11,29 | 11,36 | -1,30% | 4.762.034,00 |
| 12.01.2026 | 11,70 | 11,80 | 11,41 | 11,51 | -1,79% | 3.914.042,00 |
| 09.01.2026 | 11,38 | 11,83 | 11,15 | 11,72 | 3,26% | 5.618.086,00 |
| 08.01.2026 | 10,61 | 11,53 | 10,55 | 11,35 | 5,58% | 6.894.928,00 |
| 07.01.2026 | 10,95 | 11,15 | 10,51 | 10,75 | -1,65% | 4.655.804,00 |
| 06.01.2026 | 10,38 | 11,32 | 10,38 | 10,93 | 4,19% | 4.869.883,00 |
| 05.01.2026 | 10,23 | 10,68 | 10,23 | 10,49 | 2,94% | 3.354.812,00 |