40,370$
2,62%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 39,34 | 40,95 | 39,34 | 40,37 | 2,62% | 552.082,00 |
| 08.07.2026 | 38,03 | 39,55 | 37,99 | 39,34 | 2,00% | 10.759.773,00 |
| 07.07.2026 | 42,10 | 42,10 | 38,13 | 38,57 | -8,86% | 17.923.905,00 |
| 06.07.2026 | 43,93 | 44,31 | 41,07 | 42,32 | -3,02% | 18.460.258,00 |
| 02.07.2026 | 45,71 | 45,98 | 42,83 | 43,64 | -4,59% | 3.878.020,00 |
| 01.07.2026 | 47,14 | 47,33 | 45,65 | 45,74 | -4,21% | 2.892.801,00 |
| 30.06.2026 | 46,76 | 48,08 | 46,61 | 47,75 | 3,13% | 3.198.698,00 |
| 29.06.2026 | 45,34 | 46,60 | 44,13 | 46,30 | 1,40% | 3.458.589,00 |
| 26.06.2026 | 46,11 | 46,37 | 44,08 | 45,66 | -4,32% | 7.667.401,00 |
| 25.06.2026 | 47,80 | 48,89 | 46,70 | 47,72 | 3,47% | 4.683.386,00 |
| 24.06.2026 | 45,75 | 47,02 | 45,13 | 46,12 | 0,57% | 4.061.119,00 |
| 23.06.2026 | 46,77 | 47,72 | 45,55 | 45,86 | -6,58% | 6.012.436,00 |
| 22.06.2026 | 46,49 | 49,25 | 45,93 | 49,09 | 6,79% | 4.737.842,00 |
| 18.06.2026 | 45,97 | 46,72 | 45,81 | 45,97 | 1,59% | 6.260.214,00 |
| 17.06.2026 | 45,02 | 46,31 | 44,88 | 45,25 | 1,55% | 3.120.642,00 |
| 16.06.2026 | 45,23 | 45,80 | 44,56 | 44,56 | -1,15% | 2.428.916,00 |
| 15.06.2026 | 45,42 | 45,91 | 44,85 | 45,08 | 3,16% | 2.916.069,00 |
| 12.06.2026 | 43,45 | 44,26 | 43,07 | 43,70 | 1,82% | 2.126.745,00 |
| 11.06.2026 | 40,24 | 42,95 | 40,00 | 42,92 | 8,71% | 2.279.406,00 |
| 10.06.2026 | 40,69 | 41,40 | 39,02 | 39,48 | -4,36% | 2.555.580,00 |
| 09.06.2026 | 41,08 | 42,20 | 39,14 | 41,28 | 2,81% | 2.513.161,00 |
| 08.06.2026 | 40,63 | 40,66 | 39,81 | 40,15 | 0,78% | 2.269.594,00 |
| 05.06.2026 | 40,99 | 41,61 | 39,58 | 39,84 | -5,17% | 3.088.456,00 |
| 04.06.2026 | 41,59 | 42,13 | 40,97 | 42,01 | -0,94% | 3.036.561,00 |
| 03.06.2026 | 42,60 | 43,24 | 42,25 | 42,41 | -0,56% | 1.839.514,00 |
| 02.06.2026 | 42,00 | 43,59 | 41,95 | 42,65 | 2,30% | 2.399.762,00 |
| 01.06.2026 | 41,65 | 41,94 | 40,89 | 41,69 | -1,74% | 2.319.678,00 |
| 29.05.2026 | 42,44 | 42,52 | 41,39 | 42,43 | 1,22% | 3.262.320,00 |
| 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 |