Deutsche Märkte geschlossen

Celanese Corporation (CE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,50+0,06 (+0,05%)
Börsenschluss: 04:03PM EST
121,00 +0,50 (+0,41%)
Nachbörse: 04:58PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023119,20120,84118,97120,50120,50790.092
26. Jan. 2023121,16121,30118,50120,44120,44953.400
25. Jan. 2023120,38121,48118,74121,47121,47627.200
24. Jan. 2023122,48123,36120,85122,33122,33581.600
23. Jan. 2023121,70123,17121,04122,95122,95665.100
20. Jan. 2023117,38121,83116,72121,59121,59920.300
19. Jan. 2023117,22118,17114,55116,58116,58687.700
18. Jan. 2023120,93122,00118,22118,68118,68733.200
17. Jan. 2023121,95122,05119,82120,07120,071.181.200
13. Jan. 2023119,79121,49119,54121,29121,29765.900
12. Jan. 2023119,33122,22117,59121,64121,641.534.600
11. Jan. 2023120,04120,79117,26119,13119,13892.400
10. Jan. 2023117,34118,80116,26118,53118,53915.900
09. Jan. 2023117,52119,46115,63116,80116,801.587.200
06. Jan. 2023112,12116,93112,09116,62116,621.204.600
05. Jan. 2023107,56111,42106,57110,86110,861.252.100
04. Jan. 2023107,54109,58105,47109,15109,151.024.700
03. Jan. 2023103,34104,47100,93102,27102,27930.800
30. Dez. 2022102,25102,89100,93102,24102,24506.500
29. Dez. 2022101,26103,93100,69103,49103,49532.500
28. Dez. 2022104,10104,65100,36100,50100,50578.100
27. Dez. 2022103,00103,86101,98103,75103,75624.500
23. Dez. 2022101,01102,60100,20102,56102,56811.000
22. Dez. 2022101,26102,3098,84101,13101,13995.600
21. Dez. 2022102,28104,00102,28103,05103,05713.400
20. Dez. 2022100,53101,65100,24101,39101,39752.800
19. Dez. 2022101,79102,94100,30100,98100,98761.800
16. Dez. 2022101,29102,33100,55101,53101,532.148.000
15. Dez. 2022104,13104,64102,12102,40102,401.582.800
14. Dez. 2022107,56109,34103,83105,98105,981.336.800
13. Dez. 2022109,29111,46107,62108,99108,991.534.200
12. Dez. 2022102,50105,51102,04105,25105,25868.700
09. Dez. 2022101,01104,06100,95102,36102,361.029.000
08. Dez. 2022103,39103,88100,92101,18101,18851.800
07. Dez. 2022104,08104,30101,39101,91101,911.184.700
06. Dez. 2022108,33108,86103,23104,81104,811.125.600
05. Dez. 2022107,90109,72107,32108,38108,38929.500
02. Dez. 2022106,01110,74105,90109,11109,11887.500
01. Dez. 2022108,71109,87106,74107,49107,49914.400
30. Nov. 2022105,34107,43102,28107,30107,301.435.800
29. Nov. 2022101,52105,98101,52105,55105,551.336.800
28. Nov. 2022102,67103,17100,53100,77100,77722.900
25. Nov. 2022104,03105,82103,84104,64104,64301.700
23. Nov. 2022103,43105,11103,00104,22104,22597.700
22. Nov. 2022101,32105,49100,73104,08104,081.244.300
21. Nov. 202299,82100,8398,7099,5799,57747.300
18. Nov. 2022101,07101,5398,67101,23101,23928.600
17. Nov. 202298,0799,3896,5299,3299,32808.900
16. Nov. 2022101,72102,0099,62100,55100,55882.600
15. Nov. 2022106,82107,69102,61102,80102,801.457.100
14. Nov. 2022107,86108,62104,95105,00105,001.351.600
11. Nov. 2022105,37112,28105,37110,56110,562.034.900
10. Nov. 202296,69104,5396,59104,29104,292.268.500
09. Nov. 202292,6293,4491,3791,7591,751.465.100
08. Nov. 202292,9095,1391,6493,8293,821.080.700
07. Nov. 202292,7593,2890,0792,4092,401.636.700
04. Nov. 202294,2097,2890,4891,9491,942.657.400
03. Nov. 202293,0395,2992,6394,4994,491.312.500
02. Nov. 202298,2299,6394,0094,0094,001.261.300
01. Nov. 202297,8398,7896,4898,3698,361.019.200
31. Okt. 202295,5396,8395,2496,1296,121.152.100
28. Okt. 202294,4996,3893,6696,1096,10858.700
27. Okt. 202296,9497,5395,6095,8495,84687.200
26. Okt. 202296,4397,2795,0796,2796,27911.200
25. Okt. 202292,7096,3192,3096,0296,02714.900
24. Okt. 202294,8895,3992,8793,1093,10685.700
21. Okt. 202292,2295,1692,0294,6494,64795.800
20. Okt. 202293,1495,7991,8292,0592,05737.700
19. Okt. 202293,9194,6491,9492,5992,59543.800
18. Okt. 202294,8295,8593,7194,9194,911.137.700
17. Okt. 202290,9392,7690,6691,9791,971.009.100
14. Okt. 202294,1194,6187,9288,6888,681.418.100
13. Okt. 202287,8794,5886,9693,2593,251.131.700
12. Okt. 202290,8791,0489,3689,9289,921.023.400
11. Okt. 202290,7592,6589,9291,0191,01814.700
10. Okt. 202292,0992,7390,9791,8591,851.169.600
07. Okt. 202291,2892,2089,6690,2490,241.292.700
06. Okt. 202293,4394,9592,2492,5892,581.063.000
05. Okt. 202294,5095,7393,2094,7694,761.142.000
04. Okt. 202296,1697,0595,6296,9096,901.081.800
03. Okt. 202292,1595,2391,6094,2494,241.160.000
30. Sept. 202288,5991,7288,3890,3490,341.334.200
29. Sept. 202290,5890,5887,6289,2189,211.170.900
28. Sept. 202289,0492,5288,9691,9991,99949.500
27. Sept. 202289,2589,7586,9688,2888,281.136.600
26. Sept. 202289,6391,1086,7187,8587,852.005.700
23. Sept. 202291,8092,1789,3991,0091,001.127.800
22. Sept. 202297,7097,7893,9093,9393,931.185.700
21. Sept. 2022100,33100,7997,2797,3097,30887.400
20. Sept. 2022101,85102,2998,4399,3999,391.670.000
19. Sept. 2022100,93104,64100,84103,82103,821.018.100
16. Sept. 2022104,84107,18100,11102,43102,434.229.700
15. Sept. 2022107,86110,10106,74107,20107,20920.400
14. Sept. 2022108,68108,80105,50107,99107,991.029.400
13. Sept. 2022110,85113,24108,78109,29109,291.132.600
12. Sept. 2022116,57118,92116,24116,97116,97905.300
09. Sept. 2022113,97115,68113,41115,29115,29721.900
08. Sept. 2022108,99112,53108,15112,34112,34839.200
07. Sept. 2022105,96110,40105,56110,23110,231.111.300
06. Sept. 2022108,22109,03105,96106,33106,331.035.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...