Deutsche Märkte öffnen in 3 Stunden

Celanese Corporation (CE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
145,67-0,33 (-0,23%)
Börsenschluss: 4:04PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2021------
22. Sept. 2021------
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 2021156,09156,32153,99155,14155,1455.920.000
02. Sept. 2021157,37159,20156,27156,40156,4053.800.000
01. Sept. 2021158,77159,20156,19157,03157,0348.870.000
31. Aug. 2021159,00159,48157,98158,60158,6091.260.000
30. Aug. 2021161,14161,16159,33159,38159,3835.870.000
27. Aug. 2021158,84161,35158,62160,25160,2540.790.000
26. Aug. 2021158,99158,99157,42158,19158,1936.570.000
25. Aug. 2021156,98159,69156,26159,10159,1032.740.000
24. Aug. 2021156,25157,96155,63157,44157,4442.600.000
23. Aug. 2021154,98156,30154,32155,45155,4542.420.000
20. Aug. 2021151,93154,23151,58153,81153,8167.010.000
19. Aug. 2021152,09153,63150,86152,36152,3651.720.000
18. Aug. 2021155,98157,09154,68154,83154,8347.330.000
17. Aug. 2021158,12158,25154,46156,74156,7446.980.000
16. Aug. 2021160,96161,00158,25159,51159,5159.260.000
13. Aug. 2021162,88163,22161,45162,38162,3838.280.000
12. Aug. 2021163,32163,81161,23162,82162,8248.560.000
11. Aug. 2021161,01163,57160,15163,17163,1782.850.000
10. Aug. 2021156,40161,00156,40160,34160,3467.740.000
09. Aug. 2021155,01157,65153,95156,50156,5059.300.000
06. Aug. 2021154,22156,27154,10155,46155,4654.170.000
05. Aug. 2021153,49154,61152,75153,05153,0583.540.000
04. Aug. 2021155,19155,78152,52152,53152,5346.420.000
03. Aug. 2021154,14156,40151,72156,23156,23820.000
02. Aug. 2021------
30. Juli 2021155,70158,21154,81155,77155,77534.100
29. Juli 2021155,00156,65154,96155,68155,68529.800
28. Juli 2021154,53154,64152,09153,86153,86348.500
27. Juli 2021151,68154,93149,02154,10154,10809.200
26. Juli 2021154,83155,35151,38153,56153,56998.100
23. Juli 2021153,46155,40148,90152,81152,811.511.600
23. Juli 20210.68 Dividende
22. Juli 2021151,12151,75148,37148,88148,20887.400
21. Juli 2021152,65154,58151,27151,47150,78769.400
20. Juli 2021146,97151,06145,60151,00150,31836.100
19. Juli 2021148,99149,57144,84147,62146,95916.600
16. Juli 2021156,26156,74151,73152,35151,65951.300
15. Juli 2021154,08158,09153,96155,96155,251.025.600
14. Juli 2021154,63156,02153,55154,13153,43573.800
13. Juli 2021154,39154,66151,80154,17153,47673.800
12. Juli 2021151,73154,99151,35154,38153,67673.900
09. Juli 2021152,58154,08151,72153,53152,83730.600
08. Juli 2021148,86150,31147,46149,73149,05666.100
07. Juli 2021149,05152,98149,05151,47150,78449.500
06. Juli 2021154,35154,57148,68150,18149,49705.900
02. Juli 2021153,28155,41151,90154,73154,02846.600
01. Juli 2021154,70155,25150,69153,14152,44940.000
30. Juni 2021147,00152,20146,81151,60150,91999.600
29. Juni 2021149,32150,32146,80147,08146,41554.600
28. Juni 2021150,32150,32147,23148,35147,67539.200
25. Juni 2021150,94152,09149,64150,19149,501.737.300
24. Juni 2021149,80151,13148,56150,01149,32623.500
23. Juni 2021149,50149,80147,88148,75148,07659.200
22. Juni 2021149,71149,79147,49148,58147,90632.400
21. Juni 2021148,35150,67148,35149,37148,69633.500
18. Juni 2021145,21146,98145,07146,47145,801.760.700
17. Juni 2021152,40152,82144,59147,84147,161.103.200
16. Juni 2021155,96156,57151,93152,63151,931.195.100
15. Juni 2021156,94157,72155,42156,70155,98703.700
14. Juni 2021159,76160,37155,70156,47155,76774.500
11. Juni 2021162,18163,59160,07160,34159,61581.900
10. Juni 2021164,36164,75161,06161,14160,40526.000
09. Juni 2021161,73163,54160,35162,28161,54511.100
08. Juni 2021164,18166,44162,65164,99164,24557.700
07. Juni 2021167,00167,39164,55165,30164,54567.800
04. Juni 2021167,91168,25165,96166,34165,58640.800
03. Juni 2021165,05167,18163,14167,12166,36546.000
02. Juni 2021168,65168,95165,63165,79165,03498.100
01. Juni 2021168,24169,41167,15168,43167,661.093.700
28. Mai 2021165,62165,72163,46165,45164,69673.600
27. Mai 2021166,11166,91164,60165,39164,631.350.100
26. Mai 2021163,74164,41161,85163,95163,20833.000
25. Mai 2021166,36167,59163,52163,81163,06644.000
24. Mai 2021165,51167,14164,40165,95165,19590.900
21. Mai 2021165,72166,57164,08164,15163,40728.300
20. Mai 2021164,04165,04162,90164,28163,53629.200
19. Mai 2021164,71166,07162,76164,39163,64846.100
18. Mai 2021168,99170,21166,92167,03166,27552.800
17. Mai 2021166,65169,28165,73169,03168,26500.100
14. Mai 2021166,76168,00166,25167,19166,43545.900
13. Mai 2021163,59167,05162,93166,65165,89603.400
12. Mai 2021167,58168,06162,64163,00162,26527.300
11. Mai 2021166,00168,66164,68168,20167,43469.600
10. Mai 2021170,00171,00167,10167,20166,44615.100
07. Mai 2021166,55168,80165,90168,63167,86520.200
06. Mai 2021167,66168,59163,87168,39167,62667.600
05. Mai 2021166,02168,52164,55167,49166,73910.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...