75,150$
6,76%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 69,39 | 75,22 | 68,84 | 75,00 | 6,55% | 17.425,00 |
| 06.03.2026 | 68,90 | 72,27 | 68,81 | 70,39 | -0,33% | 17.425,00 |
| 05.03.2026 | 70,71 | 70,91 | 69,30 | 70,62 | -1,94% | 1.525.168,00 |
| 04.03.2026 | 72,11 | 72,72 | 70,56 | 72,02 | 4,68% | 926.462,00 |
| 03.03.2026 | 68,27 | 71,09 | 65,65 | 68,80 | -9,03% | 2.589.501,00 |
| 02.03.2026 | 73,26 | 76,66 | 71,57 | 75,63 | -0,88% | 1.052.546,00 |
| 27.02.2026 | 77,65 | 78,09 | 75,32 | 76,30 | -2,14% | 1.265.684,00 |
| 26.02.2026 | 78,16 | 78,97 | 76,58 | 77,97 | -1,97% | 1.463.166,00 |
| 25.02.2026 | 79,02 | 81,67 | 78,60 | 79,54 | 3,68% | 2.712.783,00 |
| 24.02.2026 | 75,00 | 76,98 | 74,71 | 76,72 | 5,00% | 1.415.044,00 |
| 23.02.2026 | 71,99 | 73,24 | 71,08 | 73,07 | 1,68% | 747.919,00 |
| 20.02.2026 | 71,74 | 72,76 | 71,37 | 71,86 | -0,33% | 581.316,00 |
| 19.02.2026 | 70,36 | 72,35 | 69,57 | 72,10 | -0,93% | 871.572,00 |
| 18.02.2026 | 73,50 | 74,01 | 72,29 | 72,78 | 0,52% | 659.023,00 |
| 17.02.2026 | 70,70 | 72,70 | 70,25 | 72,40 | 2,10% | 1.006.327,00 |
| 13.02.2026 | 70,39 | 71,23 | 68,68 | 70,91 | 1,14% | 1.414.713,00 |
| 12.02.2026 | 74,60 | 75,79 | 69,74 | 70,11 | -6,82% | 1.843.316,00 |
| 11.02.2026 | 72,23 | 75,68 | 71,10 | 75,24 | 7,06% | 2.345.176,00 |
| 10.02.2026 | 70,22 | 71,13 | 69,40 | 70,28 | -1,22% | 1.281.039,00 |
| 09.02.2026 | 71,81 | 72,09 | 70,75 | 71,15 | -0,46% | 983.818,00 |
| 06.02.2026 | 72,58 | 72,99 | 70,99 | 71,48 | 0,93% | 1.115.613,00 |
| 05.02.2026 | 70,74 | 72,65 | 69,91 | 70,82 | -4,01% | 2.211.478,00 |
| 04.02.2026 | 78,55 | 79,14 | 72,86 | 73,78 | -6,96% | 2.998.175,00 |
| 03.02.2026 | 78,35 | 79,31 | 77,29 | 79,30 | 5,38% | 1.683.753,00 |
| 02.02.2026 | 75,68 | 77,19 | 75,00 | 75,25 | -2,07% | 1.728.282,00 |
| 30.01.2026 | 77,26 | 79,92 | 76,26 | 76,84 | -5,88% | 2.440.447,00 |
| 29.01.2026 | 82,47 | 83,54 | 80,01 | 81,64 | -2,31% | 1.555.422,00 |
| 28.01.2026 | 84,93 | 84,99 | 81,23 | 83,57 | -0,95% | 1.561.940,00 |
| 27.01.2026 | 84,88 | 85,30 | 83,60 | 84,37 | 0,43% | 1.244.842,00 |
| 26.01.2026 | 84,81 | 86,13 | 83,50 | 84,01 | -1,66% | 1.331.174,00 |
| 23.01.2026 | 85,00 | 86,00 | 84,02 | 85,43 | 1,90% | 1.218.747,00 |
| 22.01.2026 | 81,06 | 84,19 | 80,29 | 83,84 | 2,48% | 1.737.982,00 |
| 21.01.2026 | 82,82 | 82,99 | 81,00 | 81,81 | 2,07% | 1.788.641,00 |
| 20.01.2026 | 76,45 | 80,16 | 75,20 | 80,15 | 3,38% | 1.610.093,00 |
| 16.01.2026 | 77,26 | 77,97 | 76,20 | 77,53 | -2,58% | 1.708.052,00 |
| 15.01.2026 | 83,13 | 83,20 | 79,11 | 79,58 | -4,33% | 2.524.221,00 |
| 14.01.2026 | 80,50 | 83,60 | 79,54 | 83,18 | 2,72% | 2.181.548,00 |
| 13.01.2026 | 80,07 | 81,60 | 79,49 | 80,98 | 4,14% | 2.201.943,00 |
| 12.01.2026 | 77,63 | 78,28 | 76,20 | 77,76 | 4,52% | 1.521.388,00 |
| 09.01.2026 | 73,79 | 74,60 | 73,29 | 74,40 | 0,46% | 922.203,00 |
| 08.01.2026 | 74,03 | 75,00 | 73,11 | 74,06 | -1,38% | 1.344.697,00 |
| 07.01.2026 | 73,89 | 75,79 | 73,79 | 75,10 | 0,76% | 2.318.670,00 |
| 06.01.2026 | 72,97 | 75,69 | 72,75 | 74,53 | 6,26% | 1.959.353,00 |
| 05.01.2026 | 70,29 | 70,86 | 69,53 | 70,14 | 0,59% | 825.125,00 |