42,430$
1,22%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,67 | 42,67 | 41,39 | 42,43 | 1,22% | 223.941,00 |
| 28.05.2026 | 42,66 | 42,83 | 41,86 | 41,92 | -2,31% | 2.842.945,00 |
| 27.05.2026 | 43,38 | 43,44 | 42,22 | 42,91 | -0,63% | 1.749.361,00 |
| 26.05.2026 | 41,75 | 43,37 | 41,61 | 43,18 | 5,96% | 3.800.751,00 |
| 22.05.2026 | 40,67 | 41,12 | 40,12 | 40,75 | 0,97% | 1.732.912,00 |
| 21.05.2026 | 40,36 | 40,85 | 39,67 | 40,36 | -0,47% | 2.689.795,00 |
| 20.05.2026 | 40,07 | 41,21 | 40,07 | 40,55 | 2,71% | 2.428.262,00 |
| 19.05.2026 | 39,14 | 39,76 | 38,16 | 39,48 | -1,00% | 3.217.633,00 |
| 18.05.2026 | 42,30 | 42,46 | 39,68 | 39,88 | -5,81% | 3.926.878,00 |
| 15.05.2026 | 42,53 | 42,80 | 41,63 | 42,34 | -2,80% | 4.631.910,00 |
| 14.05.2026 | 44,71 | 45,00 | 43,49 | 43,56 | -1,51% | 2.320.512,00 |
| 13.05.2026 | 44,50 | 45,03 | 44,00 | 44,23 | 0,64% | 3.096.513,00 |
| 12.05.2026 | 44,46 | 44,46 | 42,80 | 43,95 | -2,46% | 3.493.097,00 |
| 11.05.2026 | 44,42 | 45,52 | 44,00 | 45,06 | 2,64% | 3.279.312,00 |
| 08.05.2026 | 42,95 | 43,91 | 42,67 | 43,90 | 3,86% | 3.005.174,00 |
| 07.05.2026 | 44,43 | 44,83 | 42,08 | 42,27 | -4,45% | 4.046.878,00 |
| 06.05.2026 | 44,45 | 44,90 | 43,55 | 44,24 | 0,57% | 3.023.906,00 |
| 05.05.2026 | 43,52 | 44,57 | 43,29 | 43,99 | 2,78% | 2.834.236,00 |
| 04.05.2026 | 43,10 | 43,22 | 41,76 | 42,80 | -0,49% | 2.648.933,00 |
| 01.05.2026 | 42,72 | 43,09 | 42,22 | 43,01 | 0,99% | 2.670.389,00 |
| 30.04.2026 | 42,87 | 43,83 | 42,39 | 42,59 | 0,07% | 4.399.774,00 |
| 29.04.2026 | 40,68 | 43,71 | 40,40 | 42,56 | 9,75% | 8.026.557,00 |
| 28.04.2026 | 39,76 | 39,80 | 38,38 | 38,78 | -3,94% | 4.445.331,00 |
| 27.04.2026 | 40,68 | 41,20 | 39,33 | 40,37 | 0,07% | 3.219.717,00 |
| 24.04.2026 | 38,45 | 40,70 | 38,21 | 40,34 | 6,21% | 5.414.312,00 |
| 23.04.2026 | 38,20 | 38,93 | 37,64 | 37,98 | -0,45% | 2.205.333,00 |
| 22.04.2026 | 38,83 | 39,03 | 37,63 | 38,15 | 0,08% | 1.803.630,00 |
| 21.04.2026 | 39,00 | 39,55 | 37,88 | 38,12 | -1,90% | 2.334.236,00 |
| 20.04.2026 | 38,80 | 39,43 | 38,64 | 38,86 | -0,41% | 2.052.792,00 |
| 17.04.2026 | 38,06 | 39,60 | 38,04 | 39,02 | 4,61% | 3.052.768,00 |
| 16.04.2026 | 38,00 | 38,29 | 37,25 | 37,30 | -0,61% | 2.842.210,00 |
| 15.04.2026 | 38,05 | 38,20 | 36,89 | 37,53 | -1,73% | 2.472.794,00 |
| 14.04.2026 | 38,42 | 38,49 | 37,65 | 38,19 | 0,50% | 2.479.339,00 |
| 13.04.2026 | 37,25 | 38,03 | 37,04 | 38,00 | 1,09% | 2.331.263,00 |
| 10.04.2026 | 37,34 | 38,05 | 37,10 | 37,59 | 1,16% | 1.898.695,00 |
| 09.04.2026 | 36,65 | 37,75 | 36,57 | 37,16 | 0,70% | 2.412.944,00 |
| 08.04.2026 | 36,65 | 37,22 | 36,29 | 36,90 | 6,65% | 4.247.798,00 |
| 07.04.2026 | 33,76 | 34,74 | 33,65 | 34,60 | 1,94% | 2.422.690,00 |
| 06.04.2026 | 34,10 | 34,52 | 33,56 | 33,94 | -0,41% | 2.637.673,00 |
| 02.04.2026 | 33,81 | 35,00 | 33,01 | 34,08 | -1,56% | 1.546.622,00 |
| 01.04.2026 | 34,70 | 35,60 | 34,58 | 34,62 | 1,41% | 3.445.858,00 |
| 31.03.2026 | 33,11 | 34,67 | 33,11 | 34,14 | 5,50% | 3.425.964,00 |
| 30.03.2026 | 33,92 | 34,25 | 32,19 | 32,36 | -3,00% | 3.002.450,00 |
| 27.03.2026 | 33,72 | 33,88 | 33,09 | 33,36 | -1,82% | 2.298.528,00 |
| 26.03.2026 | 34,59 | 35,11 | 33,76 | 33,98 | -3,60% | 2.545.870,00 |
| 25.03.2026 | 34,36 | 35,48 | 34,17 | 35,25 | 4,41% | 2.728.806,00 |
| 24.03.2026 | 32,50 | 34,31 | 32,20 | 33,76 | 1,96% | 2.517.175,00 |
| 23.03.2026 | 31,90 | 33,57 | 31,90 | 33,11 | 6,67% | 3.626.067,00 |
| 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 |