Deutsche Märkte geschlossen

Ashland Inc. (ASH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,45+1,69 (+1,80%)
Ab 03:31PM EDT. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202294,2295,6893,9295,4595,45241.861
27. Sept. 202295,2895,5692,9193,7693,76326.400
26. Sept. 202296,5297,4193,9494,5894,58404.600
23. Sept. 202296,8797,3095,7197,1297,12551.300
22. Sept. 202297,8997,8996,0497,0397,03277.500
21. Sept. 202299,40100,1497,3397,3597,35257.600
20. Sept. 202298,1698,9197,6498,3998,39370.100
19. Sept. 202297,48100,4897,4899,3199,31256.900
16. Sept. 202297,9699,0697,0298,7398,73820.300
15. Sept. 2022102,33103,1998,5599,1199,11400.100
14. Sept. 2022100,98102,78100,24102,59102,59602.300
13. Sept. 2022102,21102,91100,58101,10101,10548.400
12. Sept. 2022103,10105,30102,98104,58104,58560.100
09. Sept. 2022103,41103,46101,41102,22102,22389.700
08. Sept. 2022101,57102,65100,49102,49102,49404.300
07. Sept. 202299,49102,8999,38102,62102,62282.400
06. Sept. 202299,93100,3698,7299,2999,29280.800
02. Sept. 2022101,89102,9999,1999,3499,34278.600
01. Sept. 2022100,59100,8499,69100,23100,23436.900
31. Aug. 2022102,35102,40101,46101,76101,76296.700
31. Aug. 20220.335 Dividende
30. Aug. 2022103,60104,03102,20102,39102,06142.500
29. Aug. 2022101,97104,08101,76103,38103,04379.700
26. Aug. 2022106,39106,39102,96102,96102,62155.900
25. Aug. 2022104,37106,64104,33106,60106,25371.600
24. Aug. 2022103,69105,03103,12103,71103,37275.800
23. Aug. 2022102,92104,43102,92103,73103,39271.900
22. Aug. 2022104,72104,72102,87102,96102,62421.700
19. Aug. 2022107,98107,98105,88105,95105,60216.700
18. Aug. 2022106,61108,78106,55108,38108,03205.200
17. Aug. 2022107,50107,50105,58106,89106,54438.300
16. Aug. 2022106,77108,13106,58108,07107,72223.800
15. Aug. 2022105,55107,49105,55107,08106,73194.800
12. Aug. 2022105,69106,51105,27106,43106,08302.100
11. Aug. 2022107,29107,48105,12105,17104,83300.400
10. Aug. 2022104,02107,03104,02106,42106,07461.200
09. Aug. 2022103,91104,53101,88102,64102,30350.500
08. Aug. 2022104,61105,33102,65103,72103,38886.500
05. Aug. 2022100,78104,12100,78103,78103,44318.200
04. Aug. 2022100,82102,35100,52102,11101,78338.500
03. Aug. 202299,86101,0098,93100,83100,50330.300
02. Aug. 2022101,16101,4999,0899,8599,52577.400
01. Aug. 2022100,57101,8798,08101,52101,19785.100
29. Juli 2022100,50102,34100,11100,47100,14442.200
28. Juli 2022103,14103,72100,50100,91100,58887.300
27. Juli 2022105,50106,12100,76102,40102,061.051.000
26. Juli 2022104,39105,52104,06104,99104,65558.000
25. Juli 2022104,70105,97103,58105,01104,67368.700
22. Juli 2022105,32105,61104,24104,72104,38296.400
21. Juli 2022103,24105,22102,16105,07104,73519.300
20. Juli 2022101,64103,96101,28103,48103,14587.600
19. Juli 2022102,77103,30101,94102,29101,96784.600
18. Juli 2022100,24103,4799,96100,74100,41819.600
15. Juli 202298,4099,2897,1098,7598,43419.300
14. Juli 202296,3897,8296,0097,4397,11183.200
13. Juli 202298,5099,5697,4898,6098,28381.500
12. Juli 2022100,39102,4899,6899,9999,66280.500
11. Juli 2022100,32101,4799,60100,89100,56255.800
08. Juli 2022103,10103,53101,34101,44101,11267.700
07. Juli 2022103,19104,34102,86103,48103,14296.800
06. Juli 2022103,14103,14100,52102,37102,04969.000
05. Juli 2022101,52102,5299,36101,60101,27389.000
01. Juli 2022102,48104,38101,65103,67103,33511.400
30. Juni 2022101,16104,22100,59103,05102,71408.600
29. Juni 2022103,40103,40101,47102,61102,27308.400
28. Juni 2022104,70105,56102,84103,09102,75298.900
27. Juni 2022102,77103,95102,14103,85103,51685.600
24. Juni 202298,21103,5297,59103,18102,84816.300
23. Juni 202297,2898,3395,7197,0496,72344.600
22. Juni 202295,0998,0794,7197,4897,16348.000
21. Juni 202297,5198,0495,6197,2596,93426.800
17. Juni 202295,3096,1193,7795,4595,14961.000
16. Juni 202296,2396,2394,0094,8194,50508.400
15. Juni 202299,92100,7397,1498,5098,18603.100
14. Juni 202298,6499,5197,2198,5098,18369.600
13. Juni 2022100,00100,6998,1798,9298,60410.000
10. Juni 2022105,09105,68101,70102,72102,38572.200
09. Juni 2022107,68109,64106,73107,47107,12421.400
08. Juni 2022109,50110,87108,22108,71108,35460.000
07. Juni 2022109,35110,53107,75110,51110,15381.300
06. Juni 2022107,46112,91106,75110,19109,83919.500
03. Juni 2022106,43107,26105,96107,03106,68237.100
02. Juni 2022105,58107,86104,65107,79107,44418.900
01. Juni 2022106,99107,02104,14105,29104,95249.000
31. Mai 2022107,46108,00105,92107,02106,67298.700
31. Mai 20220.335 Dividende
27. Mai 2022106,66108,85106,27108,84108,15259.000
26. Mai 2022104,57106,32103,27105,76105,09345.600
25. Mai 202299,31102,2698,93101,71101,07313.300
24. Mai 2022100,19100,1998,5099,8299,19194.800
23. Mai 2022100,85101,4299,47100,79100,15255.300
20. Mai 2022102,07102,0797,1199,9599,32393.600
19. Mai 202299,24101,2199,07100,1199,48250.900
18. Mai 2022100,26101,0799,63100,0999,46330.300
17. Mai 2022100,66102,20100,50101,26100,62503.000
16. Mai 202298,2799,3997,7898,8698,23233.400
13. Mai 202297,5799,8197,2198,7698,13206.600
12. Mai 202296,4098,3294,9296,5295,91266.300
11. Mai 202296,8899,4196,1296,8496,23346.100
10. Mai 202298,8999,3695,7796,6796,06414.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...