13,695$
-4,30%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 14,01 | 14,13 | 13,63 | 13,70 | -4,26% | 3.988.098,00 |
| 14.05.2026 | 14,62 | 14,70 | 14,26 | 14,31 | -0,56% | 2.918.933,00 |
| 13.05.2026 | 14,60 | 14,93 | 14,32 | 14,39 | 0,07% | 4.672.383,00 |
| 12.05.2026 | 14,78 | 14,80 | 14,19 | 14,38 | -3,10% | 4.372.505,00 |
| 11.05.2026 | 14,75 | 15,30 | 14,75 | 14,84 | -0,80% | 3.615.132,00 |
| 08.05.2026 | 14,90 | 15,06 | 14,67 | 14,96 | 1,49% | 3.806.230,00 |
| 07.05.2026 | 15,16 | 15,16 | 14,60 | 14,74 | -2,38% | 5.812.807,00 |
| 06.05.2026 | 15,05 | 15,17 | 14,60 | 15,10 | 0,73% | 6.311.697,00 |
| 05.05.2026 | 14,47 | 15,00 | 14,42 | 14,99 | 5,41% | 4.837.866,00 |
| 04.05.2026 | 15,00 | 15,02 | 14,05 | 14,22 | -2,80% | 6.468.642,00 |
| 01.05.2026 | 15,08 | 15,90 | 14,28 | 14,63 | 1,81% | 10.648.802,00 |
| 30.04.2026 | 13,34 | 14,46 | 13,34 | 14,37 | 8,45% | 7.349.487,00 |
| 29.04.2026 | 13,69 | 13,89 | 13,11 | 13,25 | -3,00% | 6.422.776,00 |
| 28.04.2026 | 13,85 | 14,10 | 13,54 | 13,66 | -0,44% | 3.828.923,00 |
| 27.04.2026 | 13,75 | 14,01 | 13,42 | 13,72 | 0,73% | 3.662.019,00 |
| 24.04.2026 | 13,75 | 13,87 | 13,38 | 13,62 | 0,52% | 3.226.484,00 |
| 23.04.2026 | 13,90 | 14,15 | 13,28 | 13,55 | -2,24% | 4.471.473,00 |
| 22.04.2026 | 13,79 | 14,16 | 13,64 | 13,86 | 0,87% | 5.597.770,00 |
| 21.04.2026 | 13,74 | 14,00 | 13,34 | 13,74 | 0,66% | 4.637.525,00 |
| 20.04.2026 | 13,30 | 13,95 | 13,25 | 13,65 | 2,25% | 3.958.038,00 |
| 17.04.2026 | 13,53 | 13,66 | 13,09 | 13,35 | -2,84% | 6.556.513,00 |
| 16.04.2026 | 13,72 | 13,99 | 13,38 | 13,74 | 1,10% | 3.599.784,00 |
| 15.04.2026 | 13,52 | 13,70 | 13,32 | 13,59 | 0,15% | 3.183.612,00 |
| 14.04.2026 | 13,99 | 13,99 | 13,39 | 13,57 | -3,35% | 5.249.863,00 |
| 13.04.2026 | 13,56 | 14,22 | 13,42 | 14,04 | 2,86% | 5.044.320,00 |
| 10.04.2026 | 13,64 | 13,93 | 13,49 | 13,65 | 0,96% | 3.138.510,00 |
| 09.04.2026 | 13,57 | 13,86 | 13,33 | 13,52 | -0,37% | 6.041.413,00 |
| 08.04.2026 | 13,35 | 13,69 | 12,60 | 13,57 | 2,34% | 7.586.328,00 |
| 07.04.2026 | 12,51 | 13,38 | 12,49 | 13,26 | 5,74% | 6.354.017,00 |
| 06.04.2026 | 12,79 | 12,92 | 12,21 | 12,54 | -2,87% | 4.454.357,00 |
| 02.04.2026 | 12,90 | 13,23 | 12,76 | 12,91 | -0,84% | 3.179.373,00 |
| 01.04.2026 | 13,25 | 13,50 | 12,69 | 13,02 | -2,18% | 5.354.624,00 |
| 31.03.2026 | 12,65 | 13,62 | 12,57 | 13,31 | 5,89% | 7.038.860,00 |
| 30.03.2026 | 12,90 | 13,03 | 12,32 | 12,57 | -0,71% | 6.280.337,00 |
| 27.03.2026 | 12,41 | 12,82 | 12,35 | 12,66 | 0,88% | 5.087.316,00 |
| 26.03.2026 | 12,12 | 13,16 | 12,09 | 12,55 | 1,46% | 9.942.144,00 |
| 25.03.2026 | 11,84 | 12,38 | 11,65 | 12,37 | 8,41% | 5.173.322,00 |
| 24.03.2026 | 10,86 | 11,65 | 10,76 | 11,41 | 5,36% | 4.796.079,00 |
| 23.03.2026 | 10,47 | 11,35 | 10,43 | 10,83 | 4,03% | 7.067.335,00 |
| 20.03.2026 | 11,50 | 11,56 | 10,32 | 10,41 | -9,56% | 17.907.480,00 |
| 19.03.2026 | 11,71 | 11,92 | 11,12 | 11,51 | -3,76% | 6.524.532,00 |
| 18.03.2026 | 12,34 | 12,51 | 11,92 | 11,96 | -2,05% | 5.259.380,00 |
| 17.03.2026 | 12,09 | 12,58 | 11,90 | 12,21 | 3,47% | 4.832.359,00 |
| 16.03.2026 | 12,04 | 12,23 | 11,73 | 11,80 | -1,91% | 6.688.736,00 |
| 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% | 10.411.876,00 |
| 11.03.2026 | 12,11 | 12,28 | 11,58 | 11,75 | -2,73% | 5.578.864,00 |
| 10.03.2026 | 12,02 | 12,31 | 11,55 | 12,08 | -0,25% | 8.633.181,00 |
| 09.03.2026 | 11,01 | 12,18 | 11,00 | 12,11 | 5,86% | 9.696.390,00 |
| 06.03.2026 | 12,40 | 12,54 | 11,28 | 11,44 | -8,84% | 11.463.550,00 |
| 05.03.2026 | 13,12 | 13,72 | 12,30 | 12,55 | -2,64% | 12.632.510,00 |
| 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 |
| 02.01.2026 | 10,15 | 10,28 | 9,90 | 10,19 | 1,90% | 2.599.133,00 |
| 31.12.2025 | 10,26 | 10,27 | 10,00 | 10,00 | -1,67% | 3.226.520,00 |
| 30.12.2025 | 10,23 | 10,47 | 10,13 | 10,17 | 0,00% | 3.764.952,00 |
| 29.12.2025 | 10,05 | 10,18 | 9,86 | 10,17 | 0,89% | 3.067.043,00 |
| 26.12.2025 | 9,90 | 10,13 | 9,84 | 10,08 | 1,82% | 2.739.551,00 |
| 24.12.2025 | 10,00 | 10,05 | 9,86 | 9,90 | -0,20% | 1.754.000,00 |
| 23.12.2025 | 10,13 | 10,13 | 9,84 | 9,92 | -1,10% | 3.135.751,00 |
| 22.12.2025 | 10,06 | 10,32 | 10,00 | 10,03 | -0,50% | 3.225.825,00 |