17,320$
7,31%
Echtzeit-Aktienkurs Calumet Inc.
Bid:
Ask:
Aktienkurse zur Calumet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 22,60 | 22,75 | 20,86 | 21,92 | -2,62% | 982.127,00 |
| 02.12.2024 | 22,81 | 22,81 | 21,83 | 22,51 | -0,13% | 654.105,00 |
| 29.11.2024 | 22,50 | 23,25 | 22,22 | 22,54 | 0,63% | 323.219,00 |
| 27.11.2024 | 22,46 | 22,73 | 22,02 | 22,40 | 0,00% | 286.642,00 |
| 26.11.2024 | 22,00 | 22,63 | 21,98 | 22,40 | 1,08% | 437.654,00 |
| 25.11.2024 | 22,00 | 22,43 | 21,41 | 22,16 | 1,65% | 1.786.913,00 |
| 22.11.2024 | 21,60 | 22,17 | 21,22 | 21,80 | 4,76% | 585.700,00 |
| 20.11.2024 | 20,66 | 21,32 | 20,53 | 20,81 | 0,12% | 413.925,00 |
| 19.11.2024 | 20,40 | 21,08 | 20,40 | 20,79 | 1,05% | 471.872,00 |
| 18.11.2024 | 21,04 | 21,22 | 20,09 | 20,57 | -1,67% | 526.008,00 |
| 15.11.2024 | 20,53 | 21,71 | 20,46 | 20,92 | 2,10% | 735.939,00 |
| 14.11.2024 | 19,96 | 20,54 | 19,63 | 20,49 | 2,96% | 397.393,00 |
| 13.11.2024 | 20,22 | 20,48 | 19,62 | 19,90 | -2,12% | 701.753,00 |
| 12.11.2024 | 22,00 | 22,30 | 20,15 | 20,33 | -8,63% | 1.008.412,00 |
| 11.11.2024 | 22,20 | 22,84 | 21,80 | 22,25 | 0,04% | 1.248.245,00 |
| 08.11.2024 | 20,32 | 22,50 | 18,18 | 22,24 | 9,77% | 1.588.386,00 |
| 07.11.2024 | 19,72 | 20,54 | 19,72 | 20,26 | 3,37% | 909.768,00 |
| 06.11.2024 | 19,46 | 19,92 | 18,22 | 19,60 | -4,62% | 1.175.162,00 |
| 05.11.2024 | 21,06 | 21,54 | 20,49 | 20,55 | -2,28% | 421.696,00 |
| 04.11.2024 | 20,96 | 21,69 | 20,85 | 21,03 | -0,43% | 420.148,00 |
| 01.11.2024 | 21,37 | 21,70 | 20,78 | 21,12 | -0,98% | 611.268,00 |
| 31.10.2024 | 21,21 | 21,54 | 20,40 | 21,33 | 0,57% | 672.040,00 |
| 30.10.2024 | 20,11 | 21,42 | 20,01 | 21,21 | 5,37% | 564.344,00 |
| 29.10.2024 | 21,18 | 21,52 | 20,06 | 20,13 | -5,98% | 652.100,00 |
| 28.10.2024 | 21,00 | 21,68 | 20,71 | 21,41 | 1,09% | 573.551,00 |
| 25.10.2024 | 21,40 | 21,40 | 20,83 | 21,18 | -0,02% | 422.234,00 |
| 24.10.2024 | 20,72 | 21,29 | 20,72 | 21,19 | 0,55% | 546.132,00 |
| 23.10.2024 | 21,20 | 22,27 | 21,00 | 21,07 | -0,61% | 633.671,00 |
| 22.10.2024 | 21,15 | 21,47 | 20,84 | 21,20 | 0,24% | 470.835,00 |
| 21.10.2024 | 20,49 | 21,85 | 20,22 | 21,15 | 5,43% | 1.040.634,00 |
| 18.10.2024 | 22,00 | 22,47 | 19,73 | 20,06 | -8,28% | 2.288.536,00 |
| 17.10.2024 | 25,07 | 25,29 | 21,61 | 21,87 | -0,27% | 2.351.905,00 |
| 16.10.2024 | 21,33 | 21,98 | 21,33 | 21,93 | 0,23% | 674.046,00 |
| 15.10.2024 | 20,94 | 21,99 | 20,33 | 21,88 | 2,34% | 1.134.332,00 |
| 14.10.2024 | 20,75 | 21,68 | 20,47 | 21,38 | 3,43% | 668.892,00 |
| 11.10.2024 | 20,38 | 20,80 | 20,13 | 20,67 | 2,17% | 346.636,00 |
| 10.10.2024 | 20,50 | 20,78 | 19,70 | 20,23 | 0,65% | 812.470,00 |
| 09.10.2024 | 20,29 | 20,58 | 19,69 | 20,10 | -0,79% | 584.358,00 |
| 08.10.2024 | 20,54 | 20,54 | 19,60 | 20,26 | -1,03% | 409.342,00 |
| 07.10.2024 | 20,22 | 20,94 | 20,03 | 20,47 | 0,24% | 681.419,00 |
| 04.10.2024 | 19,00 | 20,62 | 19,00 | 20,42 | 7,59% | 864.691,00 |
| 03.10.2024 | 17,94 | 19,24 | 17,70 | 18,98 | 7,47% | 717.875,00 |
| 02.10.2024 | 17,54 | 17,90 | 17,39 | 17,66 | 1,15% | 256.393,00 |
| 01.10.2024 | 17,85 | 18,07 | 17,45 | 17,46 | -2,02% | 308.334,00 |
| 30.09.2024 | 17,65 | 17,99 | 17,46 | 17,82 | 1,71% | 261.657,00 |
| 27.09.2024 | 17,14 | 17,63 | 17,14 | 17,52 | 3,00% | 242.500,00 |
| 26.09.2024 | 17,40 | 17,94 | 17,00 | 17,01 | -2,52% | 274.353,00 |
| 25.09.2024 | 17,46 | 17,98 | 17,35 | 17,45 | -1,80% | 381.592,00 |
| 24.09.2024 | 17,25 | 17,89 | 17,05 | 17,77 | 3,19% | 1.043.084,00 |
| 23.09.2024 | 17,52 | 17,99 | 17,00 | 17,22 | -4,33% | 1.095.298,00 |
| 20.09.2024 | 17,70 | 18,11 | 17,18 | 18,00 | -0,17% | 6.442.531,00 |
| 19.09.2024 | 18,68 | 18,88 | 17,39 | 18,03 | -1,15% | 1.317.519,00 |
| 18.09.2024 | 18,50 | 18,74 | 17,85 | 18,24 | -0,27% | 1.455.896,00 |
| 17.09.2024 | 17,99 | 18,48 | 17,54 | 18,29 | 1,84% | 1.034.320,00 |
| 16.09.2024 | 17,02 | 18,18 | 16,87 | 17,96 | 4,66% | 1.168.064,00 |
| 13.09.2024 | 16,21 | 17,35 | 16,21 | 17,16 | 3,50% | 1.071.565,00 |
| 12.09.2024 | 15,98 | 16,90 | 15,85 | 16,58 | 10,31% | 872.854,00 |
| 11.09.2024 | 16,14 | 16,17 | 15,03 | 15,03 | -5,94% | 739.390,00 |
| 10.09.2024 | 15,84 | 16,51 | 15,58 | 15,98 | -0,19% | 608.545,00 |
| 09.09.2024 | 17,95 | 18,25 | 15,40 | 16,01 | -9,80% | 1.066.799,00 |
| 06.09.2024 | 17,53 | 18,14 | 16,63 | 17,75 | 1,54% | 1.171.316,00 |
| 05.09.2024 | 18,06 | 18,34 | 17,45 | 17,48 | -2,94% | 296.420,00 |
| 04.09.2024 | 17,26 | 18,48 | 17,26 | 18,01 | 3,62% | 391.973,00 |
| 03.09.2024 | 17,97 | 18,11 | 17,02 | 17,38 | -3,77% | 477.367,00 |
| 30.08.2024 | 18,01 | 18,61 | 17,57 | 18,06 | 0,00% | 508.538,00 |
| 29.08.2024 | 18,65 | 19,05 | 17,86 | 18,06 | -2,48% | 510.734,00 |
| 28.08.2024 | 20,00 | 20,19 | 18,36 | 18,52 | -8,23% | 671.959,00 |
| 27.08.2024 | 20,00 | 20,80 | 19,86 | 20,18 | -0,39% | 616.606,00 |
| 26.08.2024 | 19,99 | 20,54 | 19,44 | 20,26 | 1,40% | 404.256,00 |
| 23.08.2024 | 20,64 | 21,19 | 19,38 | 19,98 | -3,20% | 945.650,00 |
| 22.08.2024 | 17,63 | 20,86 | 17,63 | 20,64 | 17,88% | 2.616.511,00 |
| 21.08.2024 | 17,09 | 17,94 | 17,09 | 17,51 | 3,12% | 620.014,00 |
| 20.08.2024 | 17,10 | 17,30 | 16,64 | 16,98 | -0,53% | 366.579,00 |
| 19.08.2024 | 17,00 | 17,37 | 16,78 | 17,07 | 0,71% | 388.271,00 |
| 16.08.2024 | 16,79 | 17,70 | 16,79 | 16,95 | -1,97% | 557.617,00 |
| 15.08.2024 | 16,04 | 17,33 | 15,85 | 17,29 | 8,40% | 1.023.371,00 |
| 14.08.2024 | 15,96 | 16,59 | 15,59 | 15,95 | -0,19% | 616.057,00 |
| 13.08.2024 | 14,48 | 16,05 | 14,23 | 15,98 | 12,61% | 1.507.663,00 |
| 12.08.2024 | 13,54 | 14,31 | 13,54 | 14,19 | 4,03% | 694.003,00 |
| 09.08.2024 | 12,40 | 13,99 | 12,30 | 13,64 | 15,69% | 1.155.525,00 |
| 08.08.2024 | 11,36 | 11,84 | 11,09 | 11,79 | 4,71% | 450.832,00 |
| 07.08.2024 | 12,00 | 12,14 | 11,20 | 11,26 | -4,90% | 350.957,00 |
| 06.08.2024 | 11,45 | 12,35 | 11,22 | 11,84 | 3,23% | 530.367,00 |
| 05.08.2024 | 11,00 | 11,66 | 9,97 | 11,47 | -3,12% | 715.526,00 |
| 02.08.2024 | 12,21 | 12,41 | 11,52 | 11,84 | -6,48% | 633.717,00 |
| 01.08.2024 | 13,50 | 13,78 | 12,27 | 12,66 | -5,52% | 413.213,00 |
| 31.07.2024 | 12,69 | 13,58 | 12,69 | 13,40 | 5,76% | 456.597,00 |
| 30.07.2024 | 12,60 | 12,83 | 12,20 | 12,67 | 0,08% | 567.290,00 |
| 29.07.2024 | 13,22 | 13,31 | 12,56 | 12,66 | -3,73% | 375.056,00 |
| 26.07.2024 | 12,35 | 13,21 | 12,22 | 13,15 | 7,43% | 644.346,00 |
| 25.07.2024 | 12,21 | 12,70 | 11,94 | 12,24 | 0,25% | 702.312,00 |
| 24.07.2024 | 12,86 | 13,42 | 11,95 | 12,21 | -5,42% | 1.078.380,00 |
| 23.07.2024 | 14,11 | 14,33 | 12,89 | 12,91 | -9,08% | 637.496,00 |
| 22.07.2024 | 14,08 | 14,50 | 13,65 | 14,20 | 1,65% | 361.324,00 |
| 19.07.2024 | 14,68 | 14,92 | 13,89 | 13,97 | -3,72% | 436.852,00 |
| 18.07.2024 | 15,00 | 15,26 | 14,45 | 14,51 | -7,23% | 1.125.133,00 |
| 17.07.2024 | 16,07 | 16,09 | 15,56 | 15,64 | -2,37% | 800.161,00 |
| 16.07.2024 | 16,42 | 16,42 | 15,98 | 16,02 | -1,90% | 215.821,00 |
| 15.07.2024 | 16,50 | 16,90 | 16,22 | 16,33 | 0,18% | 739.589,00 |
| 12.07.2024 | 17,06 | 17,06 | 15,92 | 16,30 | -3,95% | 340.805,00 |