Deutsche Märkte schließen in 3 Stunden 27 Minuten

Celanese Corporation (CE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
114,72-3,11 (-2,64%)
Börsenschluss: 04:03PM EDT
120,07 +5,35 (+4,66%)
Vorbörslich: 08:00AM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 2022116,14117,21114,52114,72114,72926.700
16. Aug. 2022117,00118,39116,16117,83117,83613.000
15. Aug. 2022116,22117,00115,21116,22116,22595.100
12. Aug. 2022116,94117,71116,35117,62117,62778.400
11. Aug. 2022115,04117,81114,32116,22116,22897.700
10. Aug. 2022113,43115,26112,60113,87113,87685.400
09. Aug. 2022111,16112,00109,91110,68110,68804.300
08. Aug. 2022112,68113,46110,92110,99110,99929.400
05. Aug. 2022109,65111,15109,33110,85110,85783.400
04. Aug. 2022110,72112,50109,82110,98110,981.076.700
03. Aug. 2022112,10112,24110,10110,62110,621.127.800
02. Aug. 2022112,85114,49111,00111,45111,451.100.800
01. Aug. 2022115,35115,46112,58113,86113,861.259.200
29. Juli 2022119,09123,58115,76117,51117,511.545.900
28. Juli 2022119,09120,72117,69119,78119,781.456.200
27. Juli 2022115,23118,42114,16118,13118,131.058.600
26. Juli 2022114,14116,01113,25114,57114,571.383.100
25. Juli 2022114,26115,84113,00115,15115,15778.900
22. Juli 2022114,97115,84112,61113,34113,34676.200
22. Juli 20220.68 Dividende
21. Juli 2022115,01115,37112,69115,19114,51737.100
20. Juli 2022115,29116,24114,14115,46114,78741.400
19. Juli 2022111,62116,09111,05115,64114,961.978.900
18. Juli 2022110,72111,65108,99109,63108,981.563.300
15. Juli 2022109,48110,01107,47108,74108,10925.200
14. Juli 2022105,91106,80104,74106,73106,101.143.700
13. Juli 2022108,89109,31106,31108,21107,571.457.500
12. Juli 2022111,55113,55110,89111,66111,002.184.500
11. Juli 2022111,77112,97109,73111,18110,521.118.000
08. Juli 2022115,58115,58111,73112,99112,321.292.000
07. Juli 2022116,14117,00113,59115,01114,331.080.900
06. Juli 2022113,18115,18110,77113,44112,771.397.000
05. Juli 2022112,64114,90110,05113,04112,371.678.100
01. Juli 2022116,77118,79113,18115,72115,041.262.600
30. Juni 2022117,70118,97115,33117,61116,921.164.600
29. Juni 2022122,34122,70117,17119,73119,021.504.200
28. Juni 2022125,16126,67122,24123,01122,281.105.500
27. Juni 2022126,86127,57123,23124,71123,971.070.600
24. Juni 2022121,82127,58121,35127,57126,821.968.000
23. Juni 2022120,66121,18118,13120,32119,611.081.900
22. Juni 2022119,97121,95118,47120,72120,011.388.900
21. Juni 2022124,93126,54123,30124,10123,371.501.500
17. Juni 2022122,79125,32119,25122,50121,783.033.500
16. Juni 2022128,48128,91121,59123,19122,461.639.800
15. Juni 2022137,52137,76131,59134,38133,591.441.300
14. Juni 2022137,59138,91135,10136,21135,41718.200
13. Juni 2022142,36143,37137,06137,73136,92972.200
10. Juni 2022151,24151,39145,69145,72144,86748.700
09. Juni 2022156,90157,93155,14155,27154,35397.200
08. Juni 2022159,41160,39157,20158,44157,50499.200
07. Juni 2022157,24161,37156,53161,30160,35595.700
06. Juni 2022157,59160,92157,34159,27158,33532.800
03. Juni 2022157,16158,37156,25156,83155,90348.400
02. Juni 2022156,35158,54155,51158,41157,47400.900
01. Juni 2022156,88158,19152,75155,22154,30664.600
31. Mai 2022157,69159,01156,32156,52155,601.803.100
27. Mai 2022157,36159,22156,96159,21158,27608.300
26. Mai 2022152,60156,66152,60155,75154,83559.800
25. Mai 2022149,12151,96149,10151,47150,58586.000
24. Mai 2022151,00151,03146,42149,47148,59628.800
23. Mai 2022152,76154,04150,48151,79150,89662.400
20. Mai 2022152,00153,87148,08150,73149,841.002.300
19. Mai 2022149,82152,52148,53150,02149,13934.600
18. Mai 2022153,33156,54150,75151,31150,421.042.000
17. Mai 2022152,65156,83151,24155,51154,591.765.800
16. Mai 2022141,84146,50138,82144,68143,831.322.300
13. Mai 2022140,13143,59140,12142,52141,681.027.800
12. Mai 2022140,56140,56135,65139,02138,20942.100
11. Mai 2022141,72145,31141,04141,53140,69991.800
10. Mai 2022144,49146,17140,13140,86140,031.692.900
09. Mai 2022146,03148,38142,71142,92142,081.724.500
06. Mai 2022151,08151,24147,04148,99148,111.238.700
05. Mai 2022155,10155,72149,18151,55150,66759.500
04. Mai 2022151,45156,47150,12156,08155,16930.900
03. Mai 2022146,69150,67146,04150,34149,45881.600
02. Mai 2022147,33148,96142,76145,95145,091.221.500
29. Apr. 2022149,40153,98146,31146,94146,071.766.900
28. Apr. 2022140,62143,77138,68142,93142,091.408.900
27. Apr. 2022139,80142,28138,47140,07139,24969.900
27. Apr. 20220.68 Dividende
26. Apr. 2022141,48143,62139,24139,24137,74498.500
25. Apr. 2022141,05142,32136,89141,91140,38713.200
22. Apr. 2022147,04147,04142,66142,71141,17486.400
21. Apr. 2022150,62151,92147,63148,04146,45547.400
20. Apr. 2022148,31150,00147,93148,34146,74965.300
19. Apr. 2022145,25148,04144,69147,39145,80792.500
18. Apr. 2022145,25146,59144,49145,32143,76452.000
14. Apr. 2022147,99149,39145,12145,17143,61987.000
13. Apr. 2022143,46147,33142,97147,12145,54718.300
12. Apr. 2022145,21147,65143,32143,97142,42760.600
11. Apr. 2022143,92147,70143,41144,98143,42989.600
08. Apr. 2022142,92146,51142,47144,47142,92940.300
07. Apr. 2022140,60141,89138,63141,13139,61701.800
06. Apr. 2022141,47141,64138,77140,44138,93942.000
05. Apr. 2022142,92143,79141,89142,52140,99878.800
04. Apr. 2022143,68144,46142,10143,38141,84732.500
01. Apr. 2022145,32145,32141,21143,68142,13802.400
31. März 2022144,00145,81142,84142,87141,33873.200
30. März 2022146,33146,40144,07144,64143,08762.200
29. März 2022145,49147,14144,89146,33144,76763.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...