Echtzeit-Aktienkurs Chemical Financial Corp
Bid:
Ask:
Aktienkurse zur Chemical Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2019 | 43,36 | 43,75 | 42,00 | 42,04 | -3,18% | 10.831.857,00 |
| 30.07.2019 | 42,30 | 43,42 | 42,07 | 43,42 | 1,59% | 815.343,00 |
| 29.07.2019 | 43,30 | 43,36 | 42,47 | 42,74 | -1,59% | 715.131,00 |
| 26.07.2019 | 43,33 | 43,83 | 42,24 | 43,43 | 0,25% | 715.196,00 |
| 25.07.2019 | 43,30 | 44,77 | 43,20 | 43,32 | 0,88% | 902.076,00 |
| 24.07.2019 | 41,28 | 43,06 | 41,28 | 42,94 | 3,87% | 694.937,00 |
| 23.07.2019 | 41,20 | 41,40 | 40,78 | 41,34 | 0,88% | 798.191,00 |
| 22.07.2019 | 41,00 | 41,15 | 40,56 | 40,98 | -0,17% | 682.539,00 |
| 19.07.2019 | 40,83 | 41,68 | 40,83 | 41,05 | 0,00% | 746.087,00 |
| 18.07.2019 | 40,24 | 41,18 | 39,95 | 41,05 | 2,34% | 621.054,00 |
| 17.07.2019 | 40,56 | 40,69 | 39,99 | 40,11 | -1,88% | 724.636,00 |
| 16.07.2019 | 40,92 | 41,02 | 40,37 | 40,88 | 0,17% | 574.168,00 |
| 15.07.2019 | 42,02 | 42,02 | 40,67 | 40,81 | -2,46% | 405.669,00 |
| 12.07.2019 | 41,61 | 41,98 | 41,32 | 41,84 | 0,97% | 380.178,00 |
| 11.07.2019 | 41,32 | 41,52 | 40,75 | 41,44 | 0,61% | 421.714,00 |
| 10.07.2019 | 41,61 | 41,65 | 41,02 | 41,19 | -1,15% | 455.297,00 |
| 09.07.2019 | 41,24 | 41,72 | 41,15 | 41,67 | 0,19% | 432.189,00 |
| 08.07.2019 | 41,90 | 41,90 | 41,01 | 41,59 | -1,45% | 612.317,00 |
| 05.07.2019 | 41,77 | 42,33 | 41,77 | 42,20 | 1,66% | 309.473,00 |
| 03.07.2019 | 41,28 | 41,51 | 41,02 | 41,51 | 1,12% | 191.716,00 |
| 02.07.2019 | 41,43 | 41,43 | 40,75 | 41,05 | -1,16% | 729.145,00 |
| 01.07.2019 | 41,51 | 42,04 | 41,14 | 41,53 | 1,02% | 558.903,00 |
| 28.06.2019 | 40,97 | 41,46 | 40,45 | 41,11 | 1,23% | 1.153.723,00 |
| 27.06.2019 | 40,09 | 40,98 | 40,09 | 40,61 | 1,25% | 1.003.783,00 |
| 26.06.2019 | 39,81 | 40,42 | 39,59 | 40,11 | 1,44% | 867.598,00 |
| 25.06.2019 | 39,34 | 39,64 | 38,68 | 39,54 | 0,53% | 754.710,00 |
| 24.06.2019 | 39,43 | 39,98 | 38,52 | 39,33 | -0,30% | 651.124,00 |
| 21.06.2019 | 39,36 | 39,83 | 39,31 | 39,45 | -0,15% | 1.112.028,00 |
| 20.06.2019 | 39,87 | 40,02 | 39,08 | 39,51 | -0,28% | 793.725,00 |
| 19.06.2019 | 40,44 | 40,81 | 39,60 | 39,62 | -1,47% | 396.818,00 |
| 18.06.2019 | 39,71 | 40,65 | 39,32 | 40,21 | 1,57% | 559.638,00 |
| 17.06.2019 | 39,37 | 40,14 | 39,01 | 39,59 | 0,48% | 1.328.710,00 |
| 14.06.2019 | 39,25 | 39,60 | 38,51 | 39,40 | 0,66% | 622.273,00 |
| 13.06.2019 | 38,98 | 39,37 | 38,71 | 39,14 | 1,08% | 390.987,00 |
| 12.06.2019 | 38,90 | 38,99 | 38,28 | 38,72 | -0,62% | 415.485,00 |
| 11.06.2019 | 39,14 | 39,40 | 38,64 | 38,96 | 0,23% | 409.015,00 |
| 10.06.2019 | 39,09 | 39,61 | 38,84 | 38,87 | 0,57% | 405.218,00 |
| 07.06.2019 | 38,90 | 38,90 | 38,37 | 38,65 | -0,97% | 357.651,00 |
| 06.06.2019 | 39,13 | 39,36 | 38,41 | 39,03 | -1,36% | 386.683,00 |
| 05.06.2019 | 40,20 | 40,21 | 39,14 | 39,57 | -1,57% | 367.845,00 |
| 04.06.2019 | 39,33 | 40,27 | 38,91 | 40,20 | 4,25% | 767.756,00 |
| 03.06.2019 | 37,83 | 39,11 | 37,56 | 38,56 | 1,85% | 802.698,00 |
| 31.05.2019 | 38,01 | 38,44 | 37,77 | 37,86 | -1,89% | 764.814,00 |
| 30.05.2019 | 39,54 | 39,93 | 38,24 | 38,59 | -2,35% | 423.472,00 |
| 29.05.2019 | 38,92 | 39,69 | 38,67 | 39,52 | 0,84% | 534.974,00 |
| 28.05.2019 | 39,75 | 40,03 | 39,14 | 39,19 | -1,98% | 486.694,00 |
| 24.05.2019 | 39,89 | 40,03 | 39,60 | 39,98 | 0,83% | 390.659,00 |
| 23.05.2019 | 40,25 | 40,31 | 39,36 | 39,65 | -2,75% | 488.043,00 |
| 22.05.2019 | 41,17 | 41,35 | 40,73 | 40,77 | -1,81% | 225.043,00 |
| 21.05.2019 | 41,06 | 41,67 | 41,06 | 41,52 | 1,52% | 328.610,00 |
| 20.05.2019 | 40,23 | 41,06 | 40,23 | 40,90 | 1,04% | 491.924,00 |
| 17.05.2019 | 40,77 | 41,39 | 40,43 | 40,48 | -1,77% | 330.405,00 |
| 16.05.2019 | 40,59 | 41,45 | 40,59 | 41,21 | 2,26% | 389.977,00 |
| 15.05.2019 | 41,15 | 41,27 | 40,14 | 40,30 | -3,43% | 550.933,00 |
| 14.05.2019 | 40,64 | 41,89 | 40,53 | 41,73 | 2,78% | 528.768,00 |
| 13.05.2019 | 41,93 | 42,02 | 40,43 | 40,60 | -5,07% | 530.307,00 |
| 10.05.2019 | 42,60 | 42,88 | 41,72 | 42,77 | 0,16% | 369.461,00 |
| 09.05.2019 | 42,32 | 42,85 | 41,86 | 42,70 | -0,28% | 514.257,00 |
| 08.05.2019 | 43,40 | 43,67 | 42,72 | 42,82 | -1,25% | 492.890,00 |
| 07.05.2019 | 44,11 | 44,22 | 43,14 | 43,36 | -3,00% | 381.947,00 |
| 06.05.2019 | 43,82 | 44,92 | 43,58 | 44,70 | -0,02% | 365.385,00 |
| 03.05.2019 | 43,90 | 44,74 | 43,88 | 44,71 | 2,03% | 485.402,00 |
| 02.05.2019 | 43,35 | 43,91 | 43,07 | 43,82 | 1,29% | 296.799,00 |
| 01.05.2019 | 43,94 | 44,33 | 42,90 | 43,26 | -1,53% | 497.517,00 |
| 30.04.2019 | 44,21 | 44,44 | 43,70 | 43,93 | -0,90% | 430.013,00 |
| 29.04.2019 | 44,19 | 44,80 | 44,04 | 44,33 | 0,66% | 402.414,00 |
| 26.04.2019 | 43,04 | 44,12 | 42,88 | 44,04 | 2,20% | 497.005,00 |
| 25.04.2019 | 43,14 | 43,45 | 42,74 | 43,09 | -1,12% | 612.519,00 |
| 24.04.2019 | 42,62 | 44,15 | 42,50 | 43,58 | -0,09% | 926.037,00 |
| 23.04.2019 | 42,57 | 43,64 | 42,37 | 43,62 | 2,18% | 526.672,00 |
| 22.04.2019 | 43,91 | 43,91 | 42,69 | 42,69 | -3,31% | 471.554,00 |
| 18.04.2019 | 44,72 | 44,72 | 43,75 | 44,15 | -1,34% | 634.700,00 |
| 17.04.2019 | 44,20 | 44,78 | 43,59 | 44,75 | 1,68% | 829.782,00 |
| 16.04.2019 | 43,47 | 44,19 | 43,15 | 44,01 | 1,55% | 489.404,00 |
| 15.04.2019 | 44,19 | 44,44 | 43,20 | 43,34 | -2,34% | 374.090,00 |
| 12.04.2019 | 44,02 | 44,61 | 43,45 | 44,38 | 2,57% | 696.698,00 |
| 11.04.2019 | 43,50 | 43,78 | 43,10 | 43,27 | 0,16% | 587.512,00 |
| 10.04.2019 | 42,85 | 43,25 | 42,19 | 43,20 | 0,77% | 597.254,00 |
| 09.04.2019 | 43,46 | 43,52 | 42,79 | 42,87 | -1,97% | 600.581,00 |
| 08.04.2019 | 43,79 | 44,05 | 43,39 | 43,73 | 0,02% | 506.774,00 |
| 05.04.2019 | 43,69 | 43,87 | 43,32 | 43,72 | 0,41% | 677.613,00 |
| 04.04.2019 | 42,75 | 43,63 | 42,65 | 43,54 | 1,97% | 850.989,00 |
| 03.04.2019 | 43,05 | 43,25 | 42,50 | 42,70 | 0,71% | 841.815,00 |
| 02.04.2019 | 42,04 | 42,67 | 41,66 | 42,40 | 0,40% | 583.664,00 |
| 01.04.2019 | 41,61 | 42,39 | 41,51 | 42,23 | 2,60% | 642.684,00 |
| 29.03.2019 | 41,43 | 41,67 | 40,82 | 41,16 | 0,39% | 845.277,00 |
| 28.03.2019 | 40,30 | 41,03 | 40,14 | 41,00 | 1,56% | 517.838,00 |
| 27.03.2019 | 39,61 | 40,67 | 39,57 | 40,37 | 1,10% | 718.626,00 |
| 26.03.2019 | 39,94 | 40,21 | 39,40 | 39,93 | 1,94% | 881.650,00 |
| 25.03.2019 | 38,90 | 39,51 | 38,39 | 39,17 | 0,69% | 838.969,00 |
| 22.03.2019 | 40,21 | 40,21 | 38,56 | 38,90 | -4,19% | 1.214.642,00 |
| 21.03.2019 | 41,06 | 41,41 | 40,34 | 40,60 | -1,79% | 1.235.561,00 |
| 20.03.2019 | 42,65 | 43,32 | 41,21 | 41,34 | -3,70% | 1.082.949,00 |
| 19.03.2019 | 45,10 | 45,10 | 42,81 | 42,93 | -4,26% | 698.522,00 |
| 18.03.2019 | 44,09 | 45,06 | 44,05 | 44,84 | 2,14% | 1.032.288,00 |
| 15.03.2019 | 44,04 | 44,57 | 43,55 | 43,90 | -0,50% | 1.786.734,00 |
| 14.03.2019 | 43,96 | 44,23 | 43,69 | 44,12 | 0,23% | 669.306,00 |
| 13.03.2019 | 43,11 | 44,11 | 42,89 | 44,02 | 2,75% | 1.208.208,00 |
| 12.03.2019 | 42,90 | 43,18 | 42,40 | 42,84 | -0,14% | 641.199,00 |
| 11.03.2019 | 42,99 | 43,35 | 42,48 | 42,90 | 0,00% | 994.048,00 |