Deutsche Märkte öffnen in 4 Stunden 38 Minuten

Celanese Corporation (CE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
168,10-2,42 (-1,42%)
Börsenschluss: 04:02PM EST
167,33 -0,77 (-0,46%)
Nachbörse: 06:04PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 2022171,62171,62167,97168,10168,10474.800
18. Jan. 2022172,41172,75169,37170,52170,52673.400
14. Jan. 2022171,73173,95169,94173,53173,53543.800
13. Jan. 2022172,75175,30172,73173,36173,36715.100
12. Jan. 2022172,50173,90171,36172,74172,74380.700
11. Jan. 2022171,26171,50168,38171,16171,16393.500
10. Jan. 2022171,76173,27168,18170,29170,29585.200
07. Jan. 2022172,98173,15171,03172,07172,07713.500
06. Jan. 2022175,43175,73171,54171,71171,71565.600
05. Jan. 2022173,54176,50171,92173,82173,82885.900
04. Jan. 2022169,15172,71168,73172,18172,18568.100
03. Jan. 2022168,90169,63166,62167,49167,49693.900
31. Dez. 2021165,41169,02165,24168,06168,06460.600
30. Dez. 2021167,21168,34166,07166,13166,13388.800
29. Dez. 2021165,50167,74165,50167,08167,08306.700
28. Dez. 2021163,57165,97163,57165,48165,48284.800
27. Dez. 2021162,24163,91161,36163,83163,83255.800
23. Dez. 2021160,10162,44160,01161,32161,32307.700
22. Dez. 2021158,80159,92157,53159,47159,47504.600
21. Dez. 2021157,47160,25157,47158,54158,54921.500
20. Dez. 2021157,31157,34152,42155,90155,90695.900
17. Dez. 2021162,18162,42158,95159,23159,231.510.100
16. Dez. 2021162,29164,32161,43163,08163,08656.300
15. Dez. 2021159,07160,31156,53160,03160,03739.500
14. Dez. 2021157,54161,62156,79159,59159,59793.700
13. Dez. 2021160,45160,95158,03158,07158,07621.700
10. Dez. 2021160,55161,35158,98160,92160,92604.500
09. Dez. 2021158,58159,86157,68158,62158,62451.700
08. Dez. 2021160,80161,18158,30159,82159,82681.000
07. Dez. 2021159,79161,66159,42159,85159,851.185.400
06. Dez. 2021156,02159,88155,07158,16158,16714.700
03. Dez. 2021154,28157,35152,18153,42153,42681.400
02. Dez. 2021149,74154,91148,53153,84153,84830.100
01. Dez. 2021154,67156,01148,84148,94148,94870.500
30. Nov. 2021157,98158,92150,66151,36151,361.334.200
29. Nov. 2021161,98162,32159,43159,79159,791.011.800
26. Nov. 2021161,00162,64159,05160,89160,89390.800
24. Nov. 2021165,89167,97165,19165,96165,96546.600
23. Nov. 2021166,75169,12165,32167,49167,49579.600
22. Nov. 2021163,16168,39162,98166,00166,00697.300
19. Nov. 2021166,88167,17164,08165,74165,74428.400
18. Nov. 2021167,71168,69166,43167,46167,46453.700
17. Nov. 2021168,16168,69166,59166,90166,90457.400
16. Nov. 2021167,32169,25166,87168,63168,63612.800
15. Nov. 2021170,37171,25166,05167,42167,421.053.200
12. Nov. 2021172,04172,18170,06170,13170,13895.500
11. Nov. 2021169,45171,56168,61170,55170,55844.900
10. Nov. 2021172,91174,05168,42168,96168,96739.500
09. Nov. 2021169,66173,90169,64172,91172,91810.400
08. Nov. 2021170,69172,44169,78169,99169,99677.500
05. Nov. 2021167,95170,92166,98169,40169,40680.400
04. Nov. 2021166,88167,76165,62166,82166,82695.400
03. Nov. 2021165,34167,96165,34166,60166,60627.800
02. Nov. 2021162,51166,67161,79166,13166,13804.300
01. Nov. 2021161,81163,57161,12161,51161,51846.200
29. Okt. 2021164,57165,33160,55161,51161,51843.500
29. Okt. 20210.68 Dividende
28. Okt. 2021164,07166,59164,07165,47164,79542.600
27. Okt. 2021170,41170,52163,46163,58162,91691.000
26. Okt. 2021172,10173,93171,32171,51170,81645.700
25. Okt. 2021169,94171,98167,75171,41170,71631.400
22. Okt. 2021170,01172,51167,45168,48167,79906.300
21. Okt. 2021166,33166,61163,93165,77165,09540.300
20. Okt. 2021165,51168,84165,01166,56165,88611.100
19. Okt. 2021165,10165,54163,70164,61163,93584.700
18. Okt. 2021164,00164,60163,02163,98163,31557.000
15. Okt. 2021164,44166,53163,71164,75164,07692.200
14. Okt. 2021160,19163,09160,00162,74162,07601.200
13. Okt. 2021159,78160,17156,86158,67158,02520.800
12. Okt. 2021159,49160,10158,70159,24158,59552.500
11. Okt. 2021160,47161,80159,71159,82159,16507.500
08. Okt. 2021160,63160,95158,77159,07158,42458.900
07. Okt. 2021160,74161,60159,17160,07159,41519.500
06. Okt. 2021157,41159,13154,82158,84158,19755.900
05. Okt. 2021154,41160,38153,95159,79159,13919.400
04. Okt. 2021154,17155,74152,02153,28152,65513.800
01. Okt. 2021151,52154,27150,81153,32152,69483.600
30. Sept. 2021154,76155,13150,51150,64150,02495.600
29. Sept. 2021153,41154,49152,06153,85153,22436.200
28. Sept. 2021155,77156,49152,98153,35152,72633.700
27. Sept. 2021154,86156,80154,47155,26154,62862.200
24. Sept. 2021149,20153,99148,98152,85152,22995.900
23. Sept. 2021147,03151,87146,33149,45148,841.219.100
22. Sept. 2021147,72149,50145,46145,67145,071.188.900
21. Sept. 2021146,25146,75143,73146,00145,40789.200
20. Sept. 2021144,86145,64142,18145,19144,591.047.000
17. Sept. 2021151,69152,50147,87148,91148,301.377.400
16. Sept. 2021151,03154,31150,50152,36151,73816.700
15. Sept. 2021150,31151,88149,81151,26150,641.099.200
14. Sept. 2021154,57154,96149,51149,71149,09713.500
13. Sept. 2021154,76155,07153,14153,88153,25468.200
10. Sept. 2021154,12154,71152,73153,21152,58359.100
09. Sept. 2021150,79154,47150,63152,86152,23451.400
08. Sept. 2021152,50152,67150,68151,10150,48559.600
07. Sept. 2021153,66154,16151,69152,48151,85669.200
03. Sept. 2021156,09156,32153,99155,14154,50559.200
02. Sept. 2021157,37159,20156,27156,40155,76538.000
01. Sept. 2021158,77159,20156,19157,03156,38488.700
31. Aug. 2021159,00159,48157,98158,60157,95912.600
30. Aug. 2021161,14161,16159,33159,38158,73358.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...