151,846$
0,35%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 151,26 | 152,11 | 149,59 | 152,04 | 0,48% | 1.112.264,00 |
| 30.05.2024 | 148,75 | 152,07 | 147,75 | 151,32 | 2,00% | 618.992,00 |
| 29.05.2024 | 149,55 | 149,58 | 147,98 | 148,36 | -1,92% | 624.546,00 |
| 28.05.2024 | 153,25 | 153,71 | 150,72 | 151,26 | -1,05% | 711.492,00 |
| 24.05.2024 | 152,89 | 153,47 | 152,41 | 152,87 | 0,84% | 423.586,00 |
| 23.05.2024 | 154,08 | 154,08 | 150,85 | 151,59 | -1,06% | 550.102,00 |
| 22.05.2024 | 154,09 | 154,55 | 151,92 | 153,21 | -1,43% | 637.383,00 |
| 21.05.2024 | 156,20 | 156,50 | 155,19 | 155,43 | -0,70% | 363.513,00 |
| 20.05.2024 | 157,30 | 157,74 | 155,53 | 156,53 | -0,51% | 663.255,00 |
| 17.05.2024 | 157,35 | 158,08 | 156,33 | 157,34 | 1,07% | 511.892,00 |
| 16.05.2024 | 158,50 | 158,60 | 155,37 | 155,67 | -1,84% | 713.756,00 |
| 15.05.2024 | 161,28 | 161,44 | 157,89 | 158,58 | -0,71% | 724.900,00 |
| 14.05.2024 | 160,96 | 161,94 | 158,77 | 159,71 | -0,33% | 675.955,00 |
| 13.05.2024 | 158,62 | 160,65 | 157,86 | 160,24 | 2,27% | 905.284,00 |
| 10.05.2024 | 161,50 | 161,50 | 156,64 | 156,69 | -2,93% | 767.462,00 |
| 09.05.2024 | 167,56 | 169,50 | 158,32 | 161,42 | -1,13% | 1.481.551,00 |
| 08.05.2024 | 161,53 | 163,76 | 161,19 | 163,27 | 0,33% | 740.933,00 |
| 07.05.2024 | 159,98 | 163,88 | 159,98 | 162,73 | 2,29% | 754.519,00 |
| 06.05.2024 | 158,42 | 159,11 | 156,89 | 159,08 | 1,22% | 369.637,00 |
| 03.05.2024 | 158,52 | 159,65 | 156,73 | 157,17 | 0,51% | 449.820,00 |
| 02.05.2024 | 155,85 | 157,60 | 153,48 | 156,38 | 1,26% | 518.784,00 |
| 01.05.2024 | 154,67 | 157,83 | 153,35 | 154,44 | 0,54% | 580.021,00 |
| 30.04.2024 | 156,30 | 157,25 | 153,39 | 153,61 | -2,53% | 390.393,00 |
| 29.04.2024 | 155,45 | 157,69 | 155,45 | 157,60 | 2,01% | 442.705,00 |
| 26.04.2024 | 153,90 | 155,74 | 153,20 | 154,49 | 0,39% | 437.698,00 |
| 25.04.2024 | 154,51 | 154,52 | 152,04 | 153,89 | -0,99% | 676.187,00 |
| 24.04.2024 | 156,05 | 157,11 | 154,02 | 155,43 | -0,40% | 597.911,00 |
| 23.04.2024 | 153,79 | 156,91 | 153,79 | 156,05 | 0,72% | 474.277,00 |
| 22.04.2024 | 154,78 | 156,62 | 153,52 | 154,94 | 0,32% | 430.012,00 |
| 19.04.2024 | 155,14 | 157,04 | 153,75 | 154,45 | -0,11% | 525.426,00 |
| 18.04.2024 | 155,69 | 156,04 | 153,01 | 154,62 | 0,08% | 407.668,00 |
| 17.04.2024 | 156,71 | 156,95 | 153,88 | 154,49 | -0,28% | 395.298,00 |
| 16.04.2024 | 154,68 | 156,00 | 153,54 | 154,93 | -0,55% | 816.012,00 |
| 15.04.2024 | 157,90 | 158,54 | 154,27 | 155,78 | -0,17% | 815.301,00 |
| 12.04.2024 | 158,76 | 158,99 | 154,68 | 156,04 | -2,71% | 690.443,00 |
| 11.04.2024 | 160,28 | 161,99 | 158,82 | 160,38 | 0,19% | 624.564,00 |
| 10.04.2024 | 162,78 | 163,37 | 158,67 | 160,07 | -3,73% | 958.207,00 |
| 09.04.2024 | 167,36 | 167,36 | 164,83 | 166,28 | 0,95% | 795.448,00 |
| 08.04.2024 | 163,00 | 165,21 | 163,00 | 164,72 | 1,29% | 650.530,00 |
| 05.04.2024 | 162,93 | 163,36 | 160,15 | 162,62 | -0,42% | 922.055,00 |
| 04.04.2024 | 169,00 | 171,14 | 163,18 | 163,31 | -4,65% | 1.067.754,00 |
| 03.04.2024 | 169,65 | 171,68 | 168,85 | 171,27 | 1,36% | 885.804,00 |
| 02.04.2024 | 170,74 | 170,74 | 168,03 | 168,98 | -1,26% | 707.476,00 |
| 01.04.2024 | 172,10 | 172,10 | 170,03 | 171,14 | -0,42% | 551.845,00 |
| 28.03.2024 | 170,00 | 172,16 | 169,71 | 171,86 | 1,31% | 686.546,00 |
| 27.03.2024 | 167,98 | 169,73 | 167,36 | 169,64 | 1,93% | 490.974,00 |
| 26.03.2024 | 168,26 | 169,64 | 166,34 | 166,43 | -0,88% | 363.867,00 |
| 25.03.2024 | 165,42 | 168,60 | 165,41 | 167,91 | 1,51% | 900.494,00 |
| 22.03.2024 | 168,56 | 169,51 | 165,40 | 165,41 | -1,74% | 769.222,00 |
| 21.03.2024 | 166,60 | 168,59 | 165,04 | 168,34 | 1,75% | 721.267,00 |
| 20.03.2024 | 162,37 | 166,35 | 161,15 | 165,45 | 2,04% | 739.606,00 |
| 19.03.2024 | 162,00 | 162,85 | 160,59 | 162,15 | -0,10% | 694.204,00 |
| 18.03.2024 | 161,25 | 163,82 | 160,80 | 162,31 | 1,41% | 1.171.548,00 |
| 15.03.2024 | 156,49 | 160,48 | 156,49 | 160,05 | 1,45% | 1.192.278,00 |
| 14.03.2024 | 156,85 | 159,48 | 156,37 | 157,76 | -0,06% | 968.775,00 |
| 13.03.2024 | 156,75 | 158,58 | 155,89 | 157,85 | 0,82% | 456.013,00 |
| 12.03.2024 | 158,17 | 158,27 | 155,11 | 156,56 | -0,55% | 461.933,00 |
| 11.03.2024 | 156,55 | 158,08 | 154,58 | 157,43 | 1,25% | 510.846,00 |
| 08.03.2024 | 157,80 | 157,94 | 154,71 | 155,49 | -0,75% | 483.694,00 |
| 07.03.2024 | 153,00 | 158,61 | 153,00 | 156,66 | 3,41% | 776.645,00 |
| 06.03.2024 | 153,96 | 154,32 | 150,50 | 151,49 | -0,08% | 503.715,00 |
| 05.03.2024 | 152,69 | 154,65 | 151,13 | 151,61 | -2,12% | 426.982,00 |
| 04.03.2024 | 153,23 | 156,53 | 153,23 | 154,89 | 0,93% | 627.685,00 |
| 01.03.2024 | 152,00 | 153,55 | 151,28 | 153,46 | 0,98% | 611.002,00 |
| 29.02.2024 | 150,32 | 152,44 | 149,99 | 151,97 | 1,71% | 748.655,00 |
| 28.02.2024 | 148,69 | 150,66 | 147,53 | 149,42 | -0,11% | 657.852,00 |
| 27.02.2024 | 150,99 | 151,12 | 149,08 | 149,59 | -0,36% | 704.252,00 |
| 26.02.2024 | 151,42 | 151,42 | 148,07 | 150,13 | 0,50% | 1.355.263,00 |
| 23.02.2024 | 150,32 | 151,45 | 148,66 | 149,38 | -0,11% | 949.651,00 |
| 22.02.2024 | 149,97 | 151,09 | 147,82 | 149,54 | -0,56% | 1.226.450,00 |
| 21.02.2024 | 147,11 | 152,60 | 137,63 | 150,38 | 0,68% | 1.934.952,00 |
| 20.02.2024 | 149,33 | 151,12 | 147,64 | 149,37 | -1,12% | 1.203.282,00 |
| 16.02.2024 | 150,97 | 153,15 | 150,66 | 151,06 | -0,68% | 496.940,00 |
| 15.02.2024 | 149,20 | 152,56 | 149,09 | 152,10 | 2,67% | 605.076,00 |
| 14.02.2024 | 147,37 | 149,12 | 146,23 | 148,15 | 1,81% | 472.063,00 |
| 13.02.2024 | 148,28 | 148,28 | 143,80 | 145,51 | -4,06% | 978.569,00 |
| 12.02.2024 | 149,57 | 153,22 | 149,51 | 151,66 | 1,84% | 570.059,00 |
| 09.02.2024 | 148,45 | 149,06 | 147,27 | 148,92 | 0,01% | 435.723,00 |
| 08.02.2024 | 148,78 | 149,72 | 146,92 | 148,90 | -0,07% | 460.378,00 |
| 07.02.2024 | 148,25 | 149,28 | 147,03 | 149,01 | 0,77% | 369.266,00 |
| 06.02.2024 | 145,71 | 149,73 | 145,50 | 147,87 | 2,33% | 793.606,00 |
| 05.02.2024 | 146,25 | 146,30 | 144,02 | 144,50 | -1,68% | 858.395,00 |
| 02.02.2024 | 145,49 | 147,43 | 142,84 | 146,97 | -0,63% | 757.919,00 |
| 01.02.2024 | 147,32 | 147,92 | 143,93 | 147,90 | 1,10% | 616.145,00 |
| 31.01.2024 | 150,44 | 151,38 | 146,24 | 146,29 | -2,73% | 755.166,00 |
| 30.01.2024 | 147,10 | 150,98 | 147,10 | 150,39 | 1,94% | 682.089,00 |
| 29.01.2024 | 145,79 | 147,68 | 144,16 | 147,53 | 0,95% | 509.991,00 |
| 26.01.2024 | 145,99 | 146,59 | 145,12 | 146,14 | 0,53% | 582.549,00 |
| 25.01.2024 | 145,19 | 145,51 | 142,76 | 145,37 | 1,44% | 639.584,00 |
| 24.01.2024 | 146,17 | 147,35 | 142,95 | 143,30 | -2,06% | 677.781,00 |
| 23.01.2024 | 146,78 | 147,88 | 145,44 | 146,31 | 0,71% | 616.853,00 |
| 22.01.2024 | 144,62 | 146,60 | 144,27 | 145,28 | 0,10% | 661.396,00 |
| 19.01.2024 | 145,85 | 146,55 | 143,47 | 145,13 | -0,31% | 581.150,00 |
| 18.01.2024 | 143,75 | 145,78 | 142,73 | 145,58 | 1,94% | 639.166,00 |
| 17.01.2024 | 142,25 | 143,36 | 141,56 | 142,81 | -1,21% | 595.819,00 |
| 16.01.2024 | 144,38 | 145,61 | 142,79 | 144,56 | -1,91% | 701.912,00 |
| 12.01.2024 | 149,22 | 149,22 | 145,66 | 147,37 | -0,01% | 478.841,00 |
| 11.01.2024 | 148,68 | 149,61 | 146,47 | 147,38 | -1,08% | 674.051,00 |
| 10.01.2024 | 146,50 | 149,72 | 146,49 | 148,99 | 0,94% | 676.195,00 |
| 09.01.2024 | 147,90 | 148,54 | 145,99 | 147,60 | -1,05% | 735.528,00 |