Element Solutions Inc.
[WKN: A2PDWL | ISIN: US28618M1062]
Aktienkurse
23,760$ 0,55%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid: Ask:

Aktienkurse zur Element Solutions Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 23,65 23,81 23,45 23,77 0,59% 1.030.915,00
18.04.2024 23,89 23,91 23,49 23,63 -0,59% 1.083.475,00
17.04.2024 24,30 24,35 23,77 23,77 -1,29% 1.196.943,00
16.04.2024 24,29 24,37 23,96 24,08 -1,51% 1.410.006,00
15.04.2024 24,84 24,99 24,28 24,45 -0,65% 1.077.668,00
12.04.2024 24,96 25,09 24,46 24,61 -2,30% 718.477,00
11.04.2024 25,33 25,34 24,87 25,19 -0,40% 914.532,00
10.04.2024 25,29 25,81 25,20 25,29 -1,63% 1.723.166,00
09.04.2024 25,49 25,72 25,32 25,71 1,42% 1.312.334,00
08.04.2024 24,95 25,36 24,71 25,35 2,59% 1.326.670,00
05.04.2024 24,97 25,02 24,64 24,71 -1,04% 1.184.099,00
04.04.2024 25,20 25,49 24,84 24,97 -0,28% 1.876.487,00
03.04.2024 24,67 25,24 24,61 25,04 1,50% 1.872.534,00
02.04.2024 24,85 24,89 24,56 24,67 -1,28% 1.073.601,00
01.04.2024 25,12 25,14 24,85 24,99 0,04% 958.777,00
28.03.2024 25,02 25,14 24,85 24,98 0,36% 1.309.116,00
27.03.2024 24,86 24,96 24,68 24,89 0,89% 1.297.523,00
26.03.2024 24,86 24,91 24,67 24,67 -0,36% 1.581.874,00
25.03.2024 24,76 24,97 24,68 24,76 0,00% 921.442,00
22.03.2024 24,67 25,05 24,64 24,76 0,57% 1.708.723,00
21.03.2024 24,70 24,95 24,61 24,62 0,12% 1.556.299,00
20.03.2024 24,06 24,63 23,98 24,59 2,54% 1.005.428,00
19.03.2024 24,07 24,26 23,97 23,98 -0,37% 1.201.368,00
18.03.2024 24,21 24,41 24,05 24,07 -0,17% 1.258.499,00
15.03.2024 23,89 24,32 23,89 24,11 -0,04% 1.189.356,00
14.03.2024 24,32 24,46 23,95 24,12 -1,19% 836.051,00
13.03.2024 24,07 24,64 24,07 24,41 1,24% 1.684.571,00
12.03.2024 24,01 24,13 23,88 24,11 0,54% 668.681,00
11.03.2024 23,92 24,14 23,75 23,98 0,13% 881.752,00
08.03.2024 24,26 24,43 23,91 23,95 -0,83% 998.641,00
07.03.2024 23,94 24,33 23,94 24,15 1,90% 1.168.532,00
06.03.2024 23,50 23,71 23,41 23,70 2,11% 1.587.445,00
05.03.2024 23,38 23,55 23,09 23,21 -1,49% 1.440.933,00
04.03.2024 23,57 23,80 23,52 23,56 -0,30% 892.906,00
01.03.2024 23,39 23,79 23,39 23,63 0,55% 1.131.576,00
29.02.2024 23,41 23,55 23,27 23,50 0,64% 1.670.839,00
28.02.2024 23,28 23,51 23,23 23,35 -0,21% 777.264,00
27.02.2024 23,55 23,67 23,35 23,40 0,13% 927.613,00
26.02.2024 23,36 23,54 23,24 23,37 -0,09% 1.298.877,00
23.02.2024 23,54 23,61 23,09 23,39 -0,64% 1.584.807,00
22.02.2024 23,30 23,85 23,30 23,54 2,35% 1.667.191,00
21.02.2024 21,96 23,19 21,42 23,00 -2,04% 3.472.743,00
20.02.2024 23,50 23,76 23,37 23,48 -1,59% 1.998.726,00
16.02.2024 23,66 24,14 23,66 23,86 0,08% 1.840.939,00
15.02.2024 23,35 23,86 23,35 23,84 2,76% 1.197.876,00
14.02.2024 22,93 23,31 22,77 23,20 2,29% 1.418.834,00
13.02.2024 22,64 22,92 22,46 22,68 -2,24% 1.259.127,00
12.02.2024 22,99 23,47 22,98 23,20 0,96% 993.658,00
09.02.2024 22,76 23,03 22,63 22,98 1,10% 1.115.563,00
08.02.2024 22,52 22,80 22,42 22,73 0,75% 862.819,00
07.02.2024 22,37 22,64 22,22 22,56 1,39% 1.101.800,00
06.02.2024 21,90 22,27 21,90 22,25 2,06% 1.179.149,00
05.02.2024 22,00 22,01 21,58 21,80 -2,07% 1.680.739,00
02.02.2024 22,20 22,34 21,94 22,26 -0,80% 1.416.380,00
01.02.2024 22,35 22,49 22,02 22,44 0,94% 826.989,00
31.01.2024 22,70 22,77 22,23 22,23 -2,16% 1.383.784,00
30.01.2024 22,77 22,93 22,64 22,72 -0,48% 777.645,00
29.01.2024 22,44 22,89 22,33 22,83 1,38% 850.509,00
26.01.2024 22,72 22,76 22,48 22,52 0,13% 857.875,00
25.01.2024 22,59 22,76 22,29 22,49 0,31% 1.350.079,00
24.01.2024 23,06 23,06 22,40 22,42 -2,48% 1.368.072,00
23.01.2024 23,32 23,39 22,74 22,99 -0,65% 1.570.122,00
22.01.2024 23,06 23,31 23,02 23,14 0,70% 1.444.919,00
19.01.2024 22,30 23,17 22,14 22,98 2,73% 3.236.408,00
18.01.2024 21,91 22,40 21,88 22,37 2,76% 1.034.227,00
17.01.2024 21,70 21,89 21,70 21,77 -1,27% 867.201,00
16.01.2024 22,04 22,09 21,77 22,05 -0,85% 1.086.185,00
12.01.2024 22,82 22,84 22,22 22,24 -1,72% 2.367.598,00
11.01.2024 22,72 22,75 22,47 22,63 -0,18% 1.343.000,00
10.01.2024 22,69 22,78 22,44 22,67 0,04% 1.252.653,00
09.01.2024 22,30 22,67 22,25 22,66 0,35% 1.339.899,00
08.01.2024 22,30 22,60 22,28 22,58 1,03% 1.080.849,00
05.01.2024 22,21 22,57 22,19 22,35 0,63% 1.099.659,00
04.01.2024 22,36 22,43 22,10 22,21 -0,54% 1.288.329,00
03.01.2024 22,50 22,51 22,22 22,33 -2,10% 1.272.351,00
02.01.2024 22,92 23,06 22,63 22,81 -1,43% 968.780,00
29.12.2023 23,33 23,40 23,11 23,14 -1,41% 685.421,00
28.12.2023 23,54 23,57 23,30 23,47 -0,17% 621.212,00
27.12.2023 23,60 23,69 23,45 23,51 -0,34% 649.720,00
26.12.2023 23,58 23,75 23,44 23,59 0,55% 706.705,00
22.12.2023 23,43 23,55 23,34 23,46 0,60% 1.012.223,00
21.12.2023 22,92 23,39 22,88 23,32 2,87% 2.443.913,00
20.12.2023 22,28 22,90 22,10 22,67 2,12% 3.331.493,00
19.12.2023 22,46 22,49 22,18 22,20 -0,05% 1.593.749,00
18.12.2023 22,40 22,50 22,18 22,21 -0,67% 1.015.605,00
15.12.2023 22,37 22,50 22,20 22,36 -0,22% 1.488.334,00
14.12.2023 22,00 22,75 21,94 22,41 2,99% 1.530.182,00
13.12.2023 21,04 21,86 20,99 21,76 3,03% 1.281.389,00
12.12.2023 21,18 21,25 21,02 21,12 -0,14% 1.084.722,00
11.12.2023 20,74 21,33 20,74 21,15 1,59% 1.429.786,00
08.12.2023 20,65 20,91 20,63 20,82 0,77% 897.564,00
07.12.2023 20,43 20,72 20,37 20,66 1,57% 1.089.575,00
06.12.2023 20,58 20,91 20,31 20,34 -0,59% 1.341.268,00
05.12.2023 20,78 20,84 20,45 20,46 -2,39% 1.069.663,00
04.12.2023 21,14 21,28 20,91 20,96 -1,36% 1.563.228,00
01.12.2023 20,89 21,26 20,82 21,25 1,38% 905.569,00
30.11.2023 20,87 20,99 20,71 20,96 0,14% 1.500.582,00
29.11.2023 20,96 21,14 20,79 20,93 0,87% 1.488.167,00
28.11.2023 20,56 20,81 20,41 20,75 0,88% 1.596.421,00
27.11.2023 20,47 20,70 20,46 20,57 -0,19% 624.826,00