33,320$
7,35%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 31,05 | 33,56 | 31,05 | 33,32 | 7,35% | 162.914,00 |
| 20.03.2026 | 32,02 | 32,08 | 30,74 | 31,04 | -2,39% | 3.623.271,00 |
| 19.03.2026 | 30,81 | 32,05 | 30,52 | 31,80 | 0,57% | 2.321.500,00 |
| 18.03.2026 | 32,33 | 32,57 | 31,62 | 31,62 | -2,20% | 1.928.618,00 |
| 17.03.2026 | 31,60 | 32,49 | 31,45 | 32,33 | 3,22% | 2.013.403,00 |
| 16.03.2026 | 31,44 | 31,88 | 31,10 | 31,32 | 1,06% | 2.738.841,00 |
| 13.03.2026 | 30,60 | 31,32 | 30,58 | 30,99 | 2,99% | 3.703.820,00 |
| 12.03.2026 | 32,16 | 32,18 | 30,00 | 30,09 | -7,67% | 4.177.829,00 |
| 11.03.2026 | 31,98 | 32,80 | 31,94 | 32,59 | 0,00% | 2.299.417,00 |
| 10.03.2026 | 32,27 | 33,62 | 32,15 | 32,59 | 0,99% | 3.235.042,00 |
| 09.03.2026 | 30,38 | 32,39 | 29,46 | 32,27 | 5,01% | 5.083.478,00 |
| 06.03.2026 | 32,21 | 32,29 | 30,61 | 30,73 | -7,19% | 2.576.217,00 |
| 05.03.2026 | 33,41 | 34,31 | 32,80 | 33,11 | -2,42% | 3.118.226,00 |
| 04.03.2026 | 33,73 | 34,31 | 33,34 | 33,93 | 0,86% | 2.551.202,00 |
| 03.03.2026 | 33,29 | 34,23 | 32,51 | 33,64 | -3,00% | 3.755.368,00 |
| 02.03.2026 | 34,33 | 34,77 | 33,76 | 34,68 | -1,17% | 3.181.484,00 |
| 27.02.2026 | 35,10 | 35,28 | 34,86 | 35,09 | -1,74% | 4.166.520,00 |
| 26.02.2026 | 36,13 | 36,49 | 35,56 | 35,71 | -0,50% | 2.875.604,00 |
| 25.02.2026 | 36,68 | 36,68 | 35,32 | 35,89 | -2,23% | 3.691.187,00 |
| 24.02.2026 | 36,32 | 37,74 | 36,18 | 36,71 | 1,49% | 3.889.214,00 |
| 23.02.2026 | 34,92 | 36,20 | 34,62 | 36,17 | 2,06% | 3.449.589,00 |
| 20.02.2026 | 35,13 | 36,38 | 34,61 | 35,44 | -0,17% | 4.855.326,00 |
| 19.02.2026 | 33,71 | 35,76 | 33,62 | 35,50 | 5,37% | 4.952.355,00 |
| 18.02.2026 | 34,29 | 35,18 | 32,04 | 33,69 | 4,27% | 5.797.439,00 |
| 17.02.2026 | 32,07 | 32,47 | 31,77 | 32,31 | -0,15% | 4.037.588,00 |
| 13.02.2026 | 32,04 | 32,66 | 31,63 | 32,36 | 0,75% | 2.298.778,00 |
| 12.02.2026 | 32,68 | 33,34 | 31,48 | 32,12 | -0,93% | 2.590.637,00 |
| 11.02.2026 | 32,12 | 32,85 | 31,69 | 32,42 | 0,56% | 3.523.630,00 |
| 10.02.2026 | 31,11 | 32,53 | 31,02 | 32,24 | 4,30% | 3.899.982,00 |
| 09.02.2026 | 29,70 | 30,94 | 29,65 | 30,91 | 3,24% | 2.872.208,00 |
| 06.02.2026 | 28,45 | 29,98 | 28,33 | 29,94 | 6,97% | 2.191.993,00 |
| 05.02.2026 | 29,89 | 30,85 | 27,90 | 27,99 | -6,39% | 2.928.972,00 |
| 04.02.2026 | 29,32 | 30,27 | 29,06 | 29,90 | 3,35% | 3.181.585,00 |
| 03.02.2026 | 29,84 | 30,28 | 28,43 | 28,93 | -2,23% | 2.895.093,00 |
| 02.02.2026 | 28,88 | 29,68 | 28,83 | 29,59 | 1,68% | 1.940.058,00 |
| 30.01.2026 | 29,48 | 29,96 | 28,85 | 29,10 | -2,38% | 1.582.377,00 |
| 29.01.2026 | 30,11 | 30,26 | 29,07 | 29,81 | -0,27% | 1.580.862,00 |
| 28.01.2026 | 29,53 | 30,21 | 29,35 | 29,89 | 2,05% | 2.624.205,00 |
| 27.01.2026 | 29,60 | 29,81 | 29,17 | 29,29 | -0,71% | 1.508.556,00 |
| 26.01.2026 | 29,02 | 29,66 | 28,93 | 29,50 | 2,82% | 2.126.008,00 |
| 23.01.2026 | 28,96 | 29,07 | 28,56 | 28,69 | -1,17% | 1.032.892,00 |
| 22.01.2026 | 29,59 | 29,88 | 28,97 | 29,03 | -0,79% | 1.797.200,00 |
| 21.01.2026 | 29,05 | 29,42 | 28,64 | 29,26 | 2,96% | 1.584.785,00 |
| 20.01.2026 | 28,82 | 29,26 | 28,41 | 28,42 | -3,60% | 2.068.783,00 |
| 16.01.2026 | 29,50 | 29,75 | 29,12 | 29,48 | 0,34% | 1.767.978,00 |
| 15.01.2026 | 28,52 | 29,62 | 28,41 | 29,38 | 4,59% | 2.952.174,00 |
| 14.01.2026 | 28,27 | 28,55 | 27,86 | 28,09 | -0,57% | 1.625.270,00 |
| 13.01.2026 | 28,49 | 28,65 | 28,06 | 28,25 | -0,18% | 1.220.374,00 |
| 12.01.2026 | 27,96 | 28,38 | 27,74 | 28,30 | 0,89% | 1.552.058,00 |
| 09.01.2026 | 27,77 | 28,13 | 27,45 | 28,05 | 1,78% | 2.290.929,00 |
| 08.01.2026 | 27,68 | 28,04 | 27,30 | 27,56 | -1,32% | 2.868.957,00 |
| 07.01.2026 | 27,57 | 27,98 | 27,22 | 27,93 | 1,38% | 2.769.716,00 |
| 06.01.2026 | 26,45 | 27,56 | 26,44 | 27,55 | 3,96% | 2.619.322,00 |
| 05.01.2026 | 25,85 | 26,84 | 25,83 | 26,50 | 2,16% | 1.652.594,00 |
| 02.01.2026 | 25,34 | 25,96 | 25,16 | 25,94 | 3,80% | 1.863.029,00 |
| 31.12.2025 | 25,26 | 25,31 | 24,97 | 24,99 | -1,11% | 1.033.136,00 |
| 30.12.2025 | 25,47 | 25,85 | 25,07 | 25,27 | -0,94% | 1.154.138,00 |
| 29.12.2025 | 25,62 | 25,69 | 25,37 | 25,51 | -0,89% | 943.230,00 |
| 26.12.2025 | 25,61 | 25,80 | 25,48 | 25,74 | 0,08% | 675.995,00 |
| 24.12.2025 | 25,68 | 25,80 | 25,43 | 25,72 | 0,74% | 960.633,00 |
| 23.12.2025 | 25,72 | 25,78 | 25,44 | 25,53 | -0,82% | 2.080.945,00 |
| 22.12.2025 | 25,34 | 25,76 | 25,30 | 25,74 | 2,31% | 2.002.673,00 |
| 19.12.2025 | 25,29 | 25,50 | 25,00 | 25,16 | -0,08% | 2.961.569,00 |
| 18.12.2025 | 25,68 | 25,78 | 24,87 | 25,18 | -0,83% | 3.503.850,00 |
| 17.12.2025 | 25,55 | 25,98 | 25,31 | 25,39 | -0,55% | 1.617.055,00 |
| 16.12.2025 | 26,06 | 26,20 | 25,23 | 25,53 | -2,03% | 3.151.169,00 |
| 15.12.2025 | 26,55 | 26,83 | 25,90 | 26,06 | -1,25% | 2.974.948,00 |
| 12.12.2025 | 27,72 | 27,72 | 25,48 | 26,39 | -4,49% | 3.817.890,00 |
| 11.12.2025 | 27,51 | 27,77 | 27,26 | 27,63 | 0,18% | 1.450.796,00 |
| 10.12.2025 | 26,47 | 27,77 | 26,43 | 27,58 | 4,59% | 3.081.441,00 |
| 09.12.2025 | 26,18 | 26,75 | 26,05 | 26,37 | 0,30% | 1.896.331,00 |
| 08.12.2025 | 26,38 | 26,46 | 26,06 | 26,29 | -0,38% | 1.824.877,00 |
| 05.12.2025 | 26,24 | 26,59 | 26,16 | 26,39 | 0,46% | 1.743.424,00 |
| 04.12.2025 | 25,98 | 26,46 | 25,68 | 26,27 | 1,23% | 2.169.414,00 |
| 03.12.2025 | 25,63 | 26,31 | 25,57 | 25,95 | 1,68% | 2.095.619,00 |
| 02.12.2025 | 25,89 | 25,89 | 25,44 | 25,52 | -0,47% | 1.559.833,00 |
| 01.12.2025 | 25,50 | 25,93 | 25,40 | 25,64 | -1,08% | 1.729.897,00 |
| 28.11.2025 | 25,94 | 26,18 | 25,72 | 25,92 | 0,04% | 1.345.140,00 |
| 26.11.2025 | 25,90 | 26,37 | 25,90 | 25,91 | 0,04% | 2.949.804,00 |
| 25.11.2025 | 25,20 | 25,99 | 25,16 | 25,90 | 2,90% | 3.879.619,00 |
| 24.11.2025 | 24,59 | 25,27 | 24,40 | 25,17 | 3,16% | 3.350.294,00 |
| 21.11.2025 | 23,59 | 24,54 | 23,31 | 24,40 | 6,13% | 5.787.076,00 |
| 20.11.2025 | 24,35 | 24,73 | 22,86 | 22,99 | -4,84% | 4.587.787,00 |
| 19.11.2025 | 24,50 | 24,67 | 23,79 | 24,16 | -1,19% | 3.239.065,00 |
| 18.11.2025 | 24,79 | 24,88 | 24,06 | 24,45 | -1,96% | 3.057.190,00 |
| 17.11.2025 | 25,79 | 25,93 | 24,82 | 24,94 | -3,67% | 3.128.491,00 |
| 14.11.2025 | 26,03 | 26,42 | 25,52 | 25,89 | -3,14% | 2.720.194,00 |
| 13.11.2025 | 27,44 | 27,67 | 26,33 | 26,73 | -2,87% | 1.997.868,00 |
| 12.11.2025 | 27,65 | 27,95 | 27,44 | 27,52 | -0,29% | 1.942.286,00 |
| 11.11.2025 | 27,75 | 27,87 | 27,39 | 27,60 | -0,50% | 1.878.903,00 |
| 10.11.2025 | 27,94 | 27,97 | 27,10 | 27,74 | 0,29% | 1.784.056,00 |
| 07.11.2025 | 26,61 | 27,70 | 26,42 | 27,66 | 3,32% | 2.271.901,00 |
| 06.11.2025 | 27,17 | 27,52 | 26,60 | 26,77 | -0,89% | 2.452.795,00 |
| 05.11.2025 | 27,05 | 27,29 | 26,68 | 27,01 | -0,07% | 2.772.846,00 |
| 04.11.2025 | 26,41 | 27,50 | 26,35 | 27,03 | -0,33% | 3.220.610,00 |
| 03.11.2025 | 26,75 | 27,17 | 26,27 | 27,12 | 1,50% | 3.032.562,00 |
| 31.10.2025 | 26,14 | 26,81 | 25,73 | 26,72 | 2,77% | 2.676.174,00 |
| 30.10.2025 | 25,99 | 26,84 | 25,91 | 26,00 | -1,63% | 3.126.625,00 |
| 29.10.2025 | 26,50 | 26,75 | 25,79 | 26,43 | 0,80% | 4.553.843,00 |
| 28.10.2025 | 26,50 | 26,70 | 26,10 | 26,22 | -0,94% | 2.385.060,00 |