21,091$
2,18%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 21,26 | 21,43 | 20,88 | 21,07 | 2,08% | 1.764.905,00 |
| 01.05.2025 | 20,53 | 20,93 | 20,43 | 20,64 | 1,13% | 2.229.050,00 |
| 30.04.2025 | 19,90 | 20,50 | 19,74 | 20,41 | 0,84% | 2.355.166,00 |
| 29.04.2025 | 20,08 | 20,44 | 19,96 | 20,24 | 1,00% | 2.179.234,00 |
| 28.04.2025 | 20,48 | 20,78 | 19,87 | 20,04 | -0,79% | 1.714.044,00 |
| 25.04.2025 | 20,11 | 20,60 | 20,07 | 20,20 | -1,61% | 2.366.600,00 |
| 24.04.2025 | 19,84 | 20,67 | 19,68 | 20,53 | 6,82% | 4.803.484,00 |
| 23.04.2025 | 19,67 | 20,29 | 19,12 | 19,22 | 1,85% | 4.909.290,00 |
| 22.04.2025 | 18,18 | 18,92 | 18,04 | 18,87 | 4,83% | 11.040.716,00 |
| 21.04.2025 | 18,88 | 18,88 | 17,77 | 18,00 | -4,91% | 4.998.811,00 |
| 17.04.2025 | 18,77 | 19,21 | 18,69 | 18,93 | 1,77% | 2.563.352,00 |
| 16.04.2025 | 18,59 | 18,88 | 18,40 | 18,60 | -0,80% | 3.349.941,00 |
| 15.04.2025 | 18,91 | 19,16 | 18,43 | 18,75 | -0,64% | 2.761.187,00 |
| 14.04.2025 | 18,92 | 19,34 | 18,56 | 18,87 | 3,40% | 3.524.214,00 |
| 11.04.2025 | 17,98 | 18,37 | 17,23 | 18,25 | 1,33% | 2.986.764,00 |
| 10.04.2025 | 18,85 | 18,85 | 17,64 | 18,01 | -7,02% | 3.297.813,00 |
| 09.04.2025 | 17,35 | 19,57 | 16,77 | 19,37 | 10,69% | 7.658.207,00 |
| 08.04.2025 | 18,95 | 19,17 | 17,00 | 17,50 | -4,84% | 5.785.738,00 |
| 07.04.2025 | 17,62 | 18,94 | 16,80 | 18,39 | 0,49% | 6.117.240,00 |
| 04.04.2025 | 19,17 | 19,48 | 17,72 | 18,30 | -9,09% | 4.671.370,00 |
| 03.04.2025 | 21,95 | 21,95 | 20,07 | 20,13 | -11,28% | 3.988.506,00 |
| 02.04.2025 | 22,29 | 22,87 | 22,24 | 22,69 | 0,53% | 1.926.373,00 |
| 01.04.2025 | 22,43 | 22,74 | 22,13 | 22,57 | -0,18% | 3.589.852,00 |
| 31.03.2025 | 22,48 | 22,76 | 22,36 | 22,61 | -1,35% | 3.223.459,00 |
| 28.03.2025 | 23,66 | 23,76 | 22,71 | 22,92 | -2,88% | 2.691.845,00 |
| 27.03.2025 | 24,61 | 24,63 | 22,93 | 23,60 | -4,49% | 6.807.222,00 |
| 26.03.2025 | 24,98 | 25,07 | 24,51 | 24,71 | -0,80% | 1.772.211,00 |
| 25.03.2025 | 25,59 | 25,61 | 24,75 | 24,91 | -2,73% | 2.146.355,00 |
| 24.03.2025 | 25,37 | 25,75 | 25,21 | 25,61 | 1,51% | 2.861.653,00 |
| 21.03.2025 | 25,89 | 26,00 | 24,86 | 25,23 | -3,81% | 43.421.920,00 |
| 20.03.2025 | 26,00 | 26,51 | 25,90 | 26,23 | 0,19% | 3.512.738,00 |
| 19.03.2025 | 26,35 | 26,52 | 26,00 | 26,18 | -0,53% | 5.061.969,00 |
| 18.03.2025 | 26,57 | 26,77 | 26,19 | 26,32 | -0,94% | 3.241.520,00 |
| 17.03.2025 | 25,98 | 26,74 | 25,98 | 26,57 | 1,80% | 2.575.472,00 |
| 14.03.2025 | 25,62 | 26,24 | 25,40 | 26,10 | 3,49% | 2.635.894,00 |
| 13.03.2025 | 25,14 | 25,62 | 24,82 | 25,22 | 0,40% | 2.907.421,00 |
| 12.03.2025 | 25,65 | 25,85 | 24,98 | 25,12 | -1,41% | 3.529.756,00 |
| 11.03.2025 | 25,31 | 25,86 | 24,77 | 25,48 | 1,11% | 4.586.503,00 |
| 10.03.2025 | 25,75 | 25,91 | 24,66 | 25,20 | 1,41% | 7.440.133,00 |
| 07.03.2025 | 24,57 | 24,87 | 24,20 | 24,85 | 0,69% | 4.850.477,00 |
| 06.03.2025 | 25,02 | 25,55 | 24,64 | 24,68 | -2,37% | 2.647.332,00 |
| 05.03.2025 | 24,77 | 25,37 | 24,74 | 25,28 | 2,76% | 1.760.425,00 |
| 04.03.2025 | 25,27 | 25,27 | 24,45 | 24,60 | -3,15% | 2.008.053,00 |
| 03.03.2025 | 26,14 | 26,32 | 25,26 | 25,40 | -2,72% | 1.305.879,00 |
| 28.02.2025 | 25,95 | 26,15 | 25,65 | 26,11 | 0,69% | 1.701.692,00 |
| 27.02.2025 | 26,16 | 26,38 | 25,83 | 25,93 | -0,69% | 1.722.855,00 |
| 26.02.2025 | 26,41 | 26,57 | 26,04 | 26,11 | -0,68% | 1.611.800,00 |
| 25.02.2025 | 26,20 | 26,59 | 26,08 | 26,29 | 0,08% | 1.507.709,00 |
| 24.02.2025 | 26,44 | 26,72 | 25,96 | 26,27 | -0,87% | 1.527.668,00 |
| 21.02.2025 | 27,21 | 27,21 | 26,08 | 26,50 | -2,18% | 1.690.305,00 |
| 20.02.2025 | 27,44 | 27,54 | 26,99 | 27,09 | -1,67% | 2.012.836,00 |
| 19.02.2025 | 26,20 | 27,70 | 26,20 | 27,55 | 4,40% | 2.226.629,00 |
| 18.02.2025 | 26,17 | 26,54 | 26,17 | 26,39 | 0,71% | 2.180.326,00 |
| 17.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,28% | - |
| 14.02.2025 | 26,12 | 26,37 | 25,96 | 26,13 | 0,15% | 1.300.372,00 |
| 13.02.2025 | 26,14 | 26,24 | 25,70 | 26,09 | 0,35% | 1.166.246,00 |
| 12.02.2025 | 25,70 | 26,19 | 25,39 | 26,00 | 0,74% | 1.737.701,00 |
| 11.02.2025 | 25,41 | 25,91 | 25,41 | 25,81 | 1,81% | 1.228.801,00 |
| 10.02.2025 | 25,50 | 25,53 | 25,17 | 25,35 | -0,12% | 1.381.972,00 |
| 07.02.2025 | 25,65 | 25,70 | 25,18 | 25,38 | -1,01% | 1.139.427,00 |
| 06.02.2025 | 25,44 | 25,92 | 25,44 | 25,64 | 1,26% | 1.323.164,00 |
| 05.02.2025 | 25,26 | 25,43 | 25,10 | 25,32 | -0,12% | 2.375.691,00 |
| 04.02.2025 | 25,07 | 25,62 | 24,92 | 25,35 | 1,32% | 1.391.145,00 |
| 03.02.2025 | 25,15 | 25,50 | 24,80 | 25,02 | -3,06% | 1.084.740,00 |
| 31.01.2025 | 25,84 | 26,05 | 25,62 | 25,81 | 0,04% | 970.214,00 |
| 30.01.2025 | 25,56 | 25,87 | 25,31 | 25,80 | 1,90% | 991.718,00 |
| 29.01.2025 | 25,26 | 25,71 | 25,19 | 25,32 | -0,35% | 1.552.268,00 |
| 28.01.2025 | 25,49 | 25,57 | 25,28 | 25,41 | -0,51% | 1.232.313,00 |
| 27.01.2025 | 25,70 | 25,84 | 24,92 | 25,54 | -2,07% | 1.356.954,00 |
| 24.01.2025 | 26,20 | 26,35 | 26,02 | 26,08 | -0,42% | 1.023.992,00 |
| 23.01.2025 | 26,10 | 26,28 | 25,88 | 26,19 | 0,19% | 1.091.863,00 |
| 22.01.2025 | 26,30 | 26,59 | 26,12 | 26,14 | -0,61% | 1.202.574,00 |
| 21.01.2025 | 26,10 | 26,41 | 26,09 | 26,30 | 1,35% | 1.066.225,00 |
| 17.01.2025 | 26,00 | 26,15 | 25,94 | 25,95 | 0,78% | 788.038,00 |
| 16.01.2025 | 25,52 | 25,80 | 25,48 | 25,75 | 0,94% | 835.303,00 |
| 15.01.2025 | 25,34 | 25,71 | 25,28 | 25,51 | 2,53% | 1.236.022,00 |
| 14.01.2025 | 24,66 | 24,95 | 24,54 | 24,88 | -0,48% | 2.588.587,00 |
| 13.01.2025 | 25,16 | 25,16 | 24,84 | 25,00 | -1,50% | 1.518.390,00 |
| 10.01.2025 | 25,03 | 25,56 | 24,88 | 25,38 | -0,39% | 1.330.618,00 |
| 08.01.2025 | 25,62 | 25,70 | 25,16 | 25,48 | -1,20% | 1.993.396,00 |
| 07.01.2025 | 25,62 | 25,90 | 25,46 | 25,79 | 1,14% | 1.443.524,00 |
| 06.01.2025 | 25,37 | 25,71 | 25,37 | 25,50 | 0,71% | 1.484.959,00 |
| 03.01.2025 | 25,28 | 25,43 | 25,10 | 25,32 | 0,60% | 1.368.019,00 |
| 02.01.2025 | 25,44 | 25,70 | 25,16 | 25,17 | -1,02% | 1.090.861,00 |
| 31.12.2024 | 25,55 | 25,63 | 25,24 | 25,43 | -0,31% | 789.974,00 |
| 30.12.2024 | 25,29 | 25,61 | 25,07 | 25,51 | -0,35% | 919.184,00 |
| 27.12.2024 | 25,60 | 25,95 | 25,40 | 25,60 | -0,93% | 785.678,00 |
| 26.12.2024 | 25,53 | 25,92 | 25,53 | 25,84 | 0,39% | 686.429,00 |
| 24.12.2024 | 25,65 | 25,85 | 25,46 | 25,74 | 0,78% | 524.706,00 |
| 23.12.2024 | 25,17 | 25,66 | 25,15 | 25,54 | 0,99% | 1.280.680,00 |
| 20.12.2024 | 25,11 | 25,63 | 25,07 | 25,29 | -0,12% | 2.255.617,00 |
| 19.12.2024 | 25,75 | 25,89 | 25,19 | 25,32 | -1,40% | 1.803.718,00 |
| 18.12.2024 | 26,81 | 27,01 | 25,66 | 25,68 | -3,86% | 1.162.879,00 |
| 17.12.2024 | 26,71 | 26,88 | 26,40 | 26,71 | -0,45% | 1.277.096,00 |
| 16.12.2024 | 27,19 | 27,40 | 26,67 | 26,83 | -1,69% | 1.274.853,00 |
| 13.12.2024 | 27,79 | 27,88 | 27,19 | 27,29 | -1,91% | 880.623,00 |
| 12.12.2024 | 27,44 | 28,03 | 27,39 | 27,82 | 1,16% | 2.061.740,00 |
| 11.12.2024 | 27,42 | 27,70 | 27,30 | 27,50 | 0,47% | 854.972,00 |
| 10.12.2024 | 27,63 | 27,64 | 27,31 | 27,37 | -1,44% | 901.660,00 |
| 09.12.2024 | 28,10 | 28,27 | 27,74 | 27,77 | -0,18% | 894.918,00 |