35,112$
-1,67%
Echtzeit-Aktienkurs Element Solutions Inc.
Bid:
Ask:
Aktienkurse zur Element Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,10 | 35,28 | 34,86 | 35,09 | -1,74% | 1,00 |
| 26.02.2026 | 36,26 | 36,49 | 35,56 | 35,71 | -0,50% | 1,00 |
| 25.02.2026 | 36,68 | 36,68 | 35,32 | 35,89 | -2,23% | 1,00 |
| 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 | -3,22% | 2.068.783,00 |
| 19.01.2026 | 29,20 | 29,42 | 29,15 | 29,36 | -0,39% | - |
| 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 | 28,24 | 28,55 | 27,86 | 28,09 | -0,57% | 1.625.270,00 |
| 13.01.2026 | 28,32 | 28,65 | 28,06 | 28,25 | -0,18% | 1.220.374,00 |
| 12.01.2026 | 27,85 | 28,38 | 27,74 | 28,30 | 0,89% | 1.551.965,00 |
| 09.01.2026 | 27,51 | 28,13 | 27,45 | 28,05 | 1,78% | 2.282.461,00 |
| 08.01.2026 | 27,94 | 28,04 | 27,30 | 27,56 | -1,32% | 2.859.348,00 |
| 07.01.2026 | 27,43 | 27,98 | 27,22 | 27,93 | 1,38% | 2.769.599,00 |
| 06.01.2026 | 26,49 | 27,56 | 26,44 | 27,55 | 3,96% | 2.619.090,00 |
| 05.01.2026 | 25,84 | 26,84 | 25,83 | 26,50 | 2,16% | 1.652.494,00 |
| 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 | 25,85 | 25,85 | 25,07 | 25,27 | -0,94% | 1.141.692,00 |
| 29.12.2025 | 25,38 | 25,69 | 25,37 | 25,51 | -0,89% | 897.685,00 |
| 26.12.2025 | 25,61 | 25,80 | 25,48 | 25,74 | 0,08% | 666.095,00 |
| 24.12.2025 | 25,68 | 25,80 | 25,43 | 25,72 | 0,74% | 960.633,00 |
| 23.12.2025 | 25,48 | 25,78 | 25,44 | 25,53 | -0,82% | 2.080.945,00 |
| 22.12.2025 | 25,30 | 25,76 | 25,30 | 25,74 | 2,31% | 1.965.412,00 |
| 19.12.2025 | 25,25 | 25,50 | 25,00 | 25,16 | -0,08% | 2.955.674,00 |
| 18.12.2025 | 25,51 | 25,78 | 24,87 | 25,18 | -0,83% | 3.473.750,00 |
| 17.12.2025 | 25,56 | 25,98 | 25,31 | 25,39 | -0,55% | 1.600.239,00 |
| 16.12.2025 | 26,03 | 26,20 | 25,23 | 25,53 | -2,03% | 2.789.536,00 |
| 15.12.2025 | 26,55 | 26,83 | 25,90 | 26,06 | -1,25% | 2.505.718,00 |
| 12.12.2025 | 27,39 | 27,72 | 25,48 | 26,39 | -4,49% | 3.304.326,00 |
| 11.12.2025 | 27,49 | 27,77 | 27,26 | 27,63 | 0,18% | 1.450.460,00 |
| 10.12.2025 | 26,43 | 27,77 | 26,43 | 27,58 | 4,59% | 2.674.101,00 |
| 09.12.2025 | 26,16 | 26,75 | 26,05 | 26,37 | 0,30% | 1.573.571,00 |
| 08.12.2025 | 26,45 | 26,46 | 26,06 | 26,29 | -0,38% | 1.823.617,00 |
| 05.12.2025 | 26,17 | 26,59 | 26,16 | 26,39 | 0,46% | 1.578.223,00 |
| 04.12.2025 | 25,85 | 26,46 | 25,68 | 26,27 | 1,23% | 2.027.198,00 |
| 03.12.2025 | 25,61 | 26,31 | 25,57 | 25,95 | 1,68% | 2.064.295,00 |
| 02.12.2025 | 25,44 | 25,89 | 25,44 | 25,52 | -0,47% | 1.504.718,00 |
| 01.12.2025 | 25,53 | 25,93 | 25,40 | 25,64 | -1,08% | 1.557.492,00 |
| 28.11.2025 | 26,16 | 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 | 25,34 | 25,99 | 25,16 | 25,90 | 2,90% | 2.926.821,00 |
| 24.11.2025 | 24,61 | 25,27 | 24,40 | 25,17 | 3,16% | 3.152.216,00 |
| 21.11.2025 | 23,31 | 24,54 | 23,31 | 24,40 | 6,13% | 5.486.653,00 |
| 20.11.2025 | 24,54 | 24,73 | 22,86 | 22,99 | -4,84% | 4.380.934,00 |
| 19.11.2025 | 24,53 | 24,67 | 23,79 | 24,16 | -1,19% | 3.238.987,00 |
| 18.11.2025 | 24,76 | 24,88 | 24,06 | 24,45 | -1,96% | 3.007.682,00 |
| 17.11.2025 | 25,68 | 25,93 | 24,82 | 24,94 | -3,67% | 3.085.475,00 |
| 14.11.2025 | 26,03 | 26,42 | 25,52 | 25,89 | -3,14% | 2.630.720,00 |
| 13.11.2025 | 27,40 | 27,67 | 26,33 | 26,73 | -2,87% | 1.997.868,00 |
| 12.11.2025 | 27,45 | 27,95 | 27,44 | 27,52 | -0,29% | 1.941.663,00 |
| 11.11.2025 | 27,69 | 27,87 | 27,39 | 27,60 | -0,50% | 1.861.343,00 |
| 10.11.2025 | 27,97 | 27,97 | 27,10 | 27,74 | 0,29% | 1.783.950,00 |
| 07.11.2025 | 26,64 | 27,70 | 26,42 | 27,66 | 3,32% | 2.271.901,00 |
| 06.11.2025 | 27,19 | 27,52 | 26,60 | 26,77 | -0,89% | 2.452.760,00 |
| 05.11.2025 | 27,14 | 27,29 | 26,68 | 27,01 | -0,07% | 2.772.846,00 |
| 04.11.2025 | 26,40 | 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% | 2.960.423,00 |
| 31.10.2025 | 26,08 | 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 |
| 27.10.2025 | 26,39 | 26,73 | 26,28 | 26,47 | 1,11% | 1.700.471,00 |
| 24.10.2025 | 26,29 | 26,35 | 26,06 | 26,18 | 1,08% | 1.618.873,00 |
| 23.10.2025 | 25,53 | 26,05 | 25,50 | 25,90 | 2,05% | - |
| 22.10.2025 | 25,88 | 26,08 | 25,27 | 25,38 | -2,72% | 2.437.268,00 |
| 21.10.2025 | 25,97 | 26,43 | 25,82 | 26,09 | 0,27% | 2.495.375,00 |
| 20.10.2025 | 25,76 | 26,17 | 25,71 | 26,02 | 1,85% | 1.879.521,00 |
| 17.10.2025 | 25,28 | 25,75 | 25,15 | 25,55 | 0,66% | - |
| 16.10.2025 | 25,90 | 25,90 | 25,21 | 25,38 | -0,98% | 1.901.266,00 |
| 15.10.2025 | 25,55 | 25,68 | 25,05 | 25,63 | 1,50% | 2.379.911,00 |
| 14.10.2025 | 24,77 | 25,47 | 24,70 | 25,25 | 0,64% | 1.792.321,00 |
| 13.10.2025 | 24,55 | 25,26 | 24,22 | 25,09 | 4,80% | 2.060.476,00 |
| 10.10.2025 | 25,86 | 26,04 | 23,92 | 23,94 | -7,25% | 3.096.566,00 |
| 09.10.2025 | 26,40 | 26,52 | 25,80 | 25,81 | -2,05% | 1.563.877,00 |
| 08.10.2025 | 26,60 | 26,72 | 26,30 | 26,35 | -0,38% | 1.758.817,00 |
| 07.10.2025 | 27,29 | 27,43 | 26,19 | 26,45 | -2,58% | 1.966.119,00 |