8,750$
0,11%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,74 | 8,87 | 8,67 | 8,75 | 0,11% | 158.923,00 |
| 27.02.2025 | 8,86 | 8,95 | 8,74 | 8,74 | -2,02% | 172.461,00 |
| 26.02.2025 | 8,86 | 8,95 | 8,77 | 8,92 | 1,25% | 150.863,00 |
| 25.02.2025 | 8,79 | 8,98 | 8,75 | 8,81 | 1,26% | 146.717,00 |
| 24.02.2025 | 8,83 | 8,84 | 8,67 | 8,70 | -0,68% | 122.915,00 |
| 21.02.2025 | 9,03 | 9,03 | 8,68 | 8,76 | -1,90% | 123.497,00 |
| 20.02.2025 | 8,97 | 9,00 | 8,85 | 8,93 | -0,33% | 133.996,00 |
| 19.02.2025 | 9,07 | 9,07 | 8,90 | 8,96 | -2,08% | 152.239,00 |
| 18.02.2025 | 9,16 | 9,24 | 9,12 | 9,15 | 0,00% | 92.312,00 |
| 14.02.2025 | 9,35 | 9,50 | 9,09 | 9,15 | -1,51% | 86.374,00 |
| 13.02.2025 | 9,26 | 9,35 | 9,21 | 9,29 | 0,43% | 102.920,00 |
| 12.02.2025 | 9,35 | 9,39 | 9,18 | 9,25 | -2,53% | 92.828,00 |
| 11.02.2025 | 9,49 | 9,63 | 9,40 | 9,49 | 0,53% | 175.243,00 |
| 10.02.2025 | 9,44 | 9,57 | 9,37 | 9,44 | -0,11% | 135.493,00 |
| 07.02.2025 | 9,63 | 9,63 | 9,32 | 9,45 | -2,17% | 104.787,00 |
| 06.02.2025 | 9,57 | 9,85 | 9,52 | 9,66 | 1,58% | 148.777,00 |
| 05.02.2025 | 9,54 | 9,59 | 9,43 | 9,51 | -0,52% | 88.319,00 |
| 04.02.2025 | 9,42 | 9,63 | 9,42 | 9,56 | 1,38% | 121.942,00 |
| 03.02.2025 | 9,39 | 9,55 | 9,21 | 9,43 | -1,67% | 164.345,00 |
| 31.01.2025 | 9,66 | 9,70 | 9,49 | 9,59 | -1,54% | 147.501,00 |
| 30.01.2025 | 9,73 | 9,92 | 9,68 | 9,74 | 0,00% | 85.056,00 |
| 29.01.2025 | 9,69 | 9,78 | 9,58 | 9,74 | 0,10% | 122.011,00 |
| 28.01.2025 | 9,90 | 10,03 | 9,64 | 9,73 | -2,21% | 184.808,00 |
| 27.01.2025 | 10,03 | 10,12 | 9,89 | 9,95 | 0,30% | 158.747,00 |
| 24.01.2025 | 10,04 | 10,04 | 9,84 | 9,92 | -1,10% | 155.833,00 |
| 23.01.2025 | 9,55 | 10,07 | 9,41 | 10,03 | 5,80% | 338.921,00 |
| 22.01.2025 | 9,68 | 9,74 | 9,47 | 9,48 | -2,57% | 120.295,00 |
| 21.01.2025 | 9,66 | 9,79 | 9,62 | 9,73 | 2,10% | 156.591,00 |
| 17.01.2025 | 9,64 | 9,66 | 9,51 | 9,53 | 0,21% | 106.208,00 |
| 16.01.2025 | 9,51 | 9,53 | 9,37 | 9,51 | 0,32% | 97.350,00 |
| 15.01.2025 | 9,45 | 9,53 | 9,32 | 9,48 | 3,72% | 210.538,00 |
| 14.01.2025 | 9,10 | 9,29 | 9,10 | 9,14 | 0,44% | 441.781,00 |
| 13.01.2025 | 8,83 | 9,12 | 8,78 | 9,10 | 2,02% | 135.956,00 |
| 10.01.2025 | 9,05 | 9,05 | 8,82 | 8,92 | -1,87% | 148.234,00 |
| 08.01.2025 | 9,32 | 9,32 | 9,00 | 9,09 | -2,78% | 197.556,00 |
| 07.01.2025 | 9,37 | 9,41 | 9,15 | 9,35 | 0,43% | 171.673,00 |
| 06.01.2025 | 9,49 | 9,56 | 9,22 | 9,31 | -0,32% | 193.677,00 |
| 03.01.2025 | 9,50 | 9,52 | 9,32 | 9,34 | -0,95% | 106.916,00 |
| 02.01.2025 | 9,76 | 9,91 | 9,41 | 9,43 | -3,28% | 154.183,00 |
| 31.12.2024 | 9,71 | 9,85 | 9,67 | 9,75 | 0,93% | 160.980,00 |
| 30.12.2024 | 9,63 | 9,69 | 9,41 | 9,66 | 0,21% | 186.764,00 |
| 27.12.2024 | 9,79 | 9,92 | 9,51 | 9,64 | -2,33% | 158.634,00 |
| 26.12.2024 | 9,70 | 9,91 | 9,58 | 9,87 | 1,02% | 168.567,00 |
| 24.12.2024 | 9,79 | 9,79 | 9,53 | 9,77 | 0,10% | 103.074,00 |
| 23.12.2024 | 9,85 | 9,88 | 9,58 | 9,76 | -0,51% | 199.530,00 |
| 20.12.2024 | 9,67 | 9,87 | 9,65 | 9,81 | 0,62% | 284.273,00 |
| 19.12.2024 | 9,83 | 9,87 | 9,68 | 9,75 | -0,20% | 214.588,00 |
| 18.12.2024 | 9,99 | 10,10 | 9,54 | 9,77 | -1,91% | 249.463,00 |
| 17.12.2024 | 10,11 | 10,27 | 9,90 | 9,96 | -2,83% | 216.294,00 |
| 16.12.2024 | 10,22 | 10,37 | 10,17 | 10,25 | -0,19% | 226.048,00 |
| 13.12.2024 | 10,36 | 10,41 | 10,19 | 10,27 | -1,15% | 152.732,00 |
| 12.12.2024 | 10,41 | 10,63 | 10,27 | 10,39 | -0,19% | 175.903,00 |
| 11.12.2024 | 10,49 | 10,58 | 10,26 | 10,41 | -0,48% | 706.707,00 |
| 10.12.2024 | 10,31 | 10,50 | 10,13 | 10,46 | 0,67% | 286.318,00 |
| 09.12.2024 | 10,47 | 10,71 | 10,38 | 10,39 | 0,29% | 214.564,00 |
| 06.12.2024 | 10,27 | 10,38 | 10,09 | 10,36 | 1,07% | 159.399,00 |
| 05.12.2024 | 10,27 | 10,35 | 10,21 | 10,25 | -0,10% | 214.314,00 |
| 04.12.2024 | 10,40 | 10,43 | 10,19 | 10,26 | -1,06% | 161.619,00 |
| 03.12.2024 | 10,50 | 10,52 | 10,13 | 10,37 | -1,71% | 218.504,00 |
| 02.12.2024 | 10,91 | 11,26 | 10,53 | 10,55 | -6,72% | 319.511,00 |
| 29.11.2024 | 11,43 | 11,53 | 11,28 | 11,31 | -1,31% | 77.716,00 |
| 27.11.2024 | 11,50 | 11,70 | 11,43 | 11,46 | -0,26% | 176.765,00 |
| 26.11.2024 | 11,57 | 11,62 | 11,47 | 11,49 | -1,63% | 152.690,00 |
| 25.11.2024 | 11,86 | 11,97 | 11,68 | 11,68 | 0,00% | 113.948,00 |
| 22.11.2024 | 11,65 | 11,78 | 11,56 | 11,68 | 0,60% | 149.524,00 |
| 21.11.2024 | 11,35 | 11,70 | 11,28 | 11,61 | 2,29% | 133.661,00 |
| 20.11.2024 | 11,25 | 11,36 | 11,12 | 11,35 | 0,80% | 112.899,00 |
| 19.11.2024 | 11,15 | 11,30 | 11,10 | 11,26 | -0,53% | 153.827,00 |
| 18.11.2024 | 11,36 | 11,61 | 11,21 | 11,32 | -0,35% | 218.606,00 |
| 15.11.2024 | 11,44 | 11,54 | 11,32 | 11,36 | 0,09% | 142.384,00 |
| 14.11.2024 | 11,40 | 11,45 | 11,20 | 11,35 | -0,44% | 173.889,00 |
| 13.11.2024 | 11,40 | 11,62 | 11,31 | 11,40 | -0,18% | 192.556,00 |
| 12.11.2024 | 11,57 | 11,63 | 11,16 | 11,42 | -2,14% | 173.996,00 |
| 11.11.2024 | 12,18 | 12,21 | 11,45 | 11,67 | -4,19% | 239.649,00 |
| 08.11.2024 | 12,31 | 12,32 | 11,90 | 12,18 | -2,17% | 225.423,00 |
| 07.11.2024 | 12,90 | 12,92 | 12,03 | 12,45 | -3,94% | 326.609,00 |
| 06.11.2024 | 12,49 | 12,98 | 12,23 | 12,96 | 8,91% | 305.026,00 |
| 05.11.2024 | 11,54 | 11,95 | 11,54 | 11,90 | 1,19% | 112.047,00 |
| 04.11.2024 | 11,53 | 12,03 | 11,53 | 11,76 | 2,08% | 122.604,00 |
| 01.11.2024 | 11,58 | 11,66 | 11,51 | 11,52 | -0,17% | 152.485,00 |
| 31.10.2024 | 11,54 | 11,70 | 11,40 | 11,54 | -0,09% | 93.420,00 |
| 30.10.2024 | 11,31 | 11,69 | 11,31 | 11,55 | 1,49% | 127.011,00 |
| 29.10.2024 | 11,50 | 11,61 | 11,34 | 11,38 | -1,81% | 85.868,00 |
| 28.10.2024 | 11,68 | 11,81 | 11,57 | 11,59 | -0,52% | 131.812,00 |
| 25.10.2024 | 11,70 | 11,75 | 11,59 | 11,65 | -0,43% | 103.745,00 |
| 24.10.2024 | 11,92 | 11,92 | 11,63 | 11,70 | -1,60% | 70.249,00 |
| 23.10.2024 | 11,60 | 11,93 | 11,60 | 11,89 | 1,36% | 149.012,00 |
| 22.10.2024 | 11,76 | 11,82 | 11,59 | 11,73 | -0,85% | 86.416,00 |
| 21.10.2024 | 12,18 | 12,18 | 11,76 | 11,83 | -2,23% | 127.706,00 |
| 18.10.2024 | 12,37 | 12,37 | 12,05 | 12,10 | -2,02% | 105.053,00 |
| 17.10.2024 | 12,33 | 12,38 | 12,20 | 12,35 | 0,16% | 94.400,00 |
| 16.10.2024 | 12,14 | 12,34 | 12,11 | 12,33 | 2,58% | 179.469,00 |
| 15.10.2024 | 12,13 | 12,18 | 12,00 | 12,02 | -1,07% | 129.940,00 |
| 14.10.2024 | 12,06 | 12,20 | 12,00 | 12,15 | -0,25% | 134.664,00 |
| 11.10.2024 | 12,10 | 12,22 | 12,08 | 12,18 | 0,66% | 80.473,00 |
| 10.10.2024 | 11,76 | 12,13 | 11,63 | 12,10 | 2,20% | 127.860,00 |
| 09.10.2024 | 11,79 | 11,94 | 11,73 | 11,84 | -0,17% | 89.787,00 |
| 08.10.2024 | 11,96 | 11,96 | 11,71 | 11,86 | -0,92% | 74.082,00 |
| 07.10.2024 | 11,99 | 12,05 | 11,82 | 11,97 | -0,83% | 106.453,00 |
| 04.10.2024 | 12,13 | 12,19 | 11,91 | 12,07 | 1,34% | 97.596,00 |