Deutsche Märkte öffnen in 1 Stunde 35 Minute

Univar Solutions Inc. (UNVR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,11-0,32 (-0,90%)
Börsenschluss: 04:00PM EST
36,61 +1,50 (+4,27%)
Nachbörse: 04:22PM EST
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Feb. 2023------
08. Feb. 202335,2235,4734,9335,1135,11920.000
07. Feb. 202334,7435,5834,5835,4335,43916.800
06. Feb. 202334,8735,0134,5334,8634,86667.600
03. Feb. 202334,9035,6134,7635,1435,141.035.100
02. Feb. 202335,1435,5134,9535,2635,26898.500
01. Feb. 202334,3135,1534,3135,0335,03922.900
31. Jan. 202333,9634,5033,8234,4834,48819.200
30. Jan. 202333,8834,2933,7633,7733,77798.100
27. Jan. 202333,6834,3033,5634,2034,202.056.500
26. Jan. 202333,6034,0633,4033,8433,84912.600
25. Jan. 202332,7733,7732,7333,4433,44849.600
24. Jan. 202332,5233,2732,5233,0333,03539.800
23. Jan. 202332,2532,9632,1232,8132,81930.600
20. Jan. 202332,4232,8232,1832,5932,59786.300
19. Jan. 202332,3432,6232,0832,3732,37818.200
18. Jan. 202333,1933,4832,6032,6332,63908.600
17. Jan. 202333,2133,3532,8633,0033,00919.800
13. Jan. 202332,9533,4732,9233,3533,351.022.400
12. Jan. 202333,4733,5032,8833,1733,171.435.400
11. Jan. 202331,8434,3531,8433,2833,284.129.900
10. Jan. 202332,0132,7331,8932,5232,521.400.700
09. Jan. 202332,5932,7632,1732,1932,19900.900
06. Jan. 202331,8932,4431,8432,3332,33928.900
05. Jan. 202331,2831,7230,9731,4831,481.181.300
04. Jan. 202331,4632,0331,2131,5731,571.485.900
03. Jan. 202330,5031,6030,3231,4431,442.882.400
30. Dez. 202231,4831,8731,3731,8031,80880.600
29. Dez. 202231,5031,8131,4631,6731,67730.800
28. Dez. 202232,0132,2631,2831,2831,28569.500
27. Dez. 202231,8332,1031,7731,9931,99454.000
23. Dez. 202231,5631,8831,4631,7231,72519.100
22. Dez. 202231,7031,7331,1631,6331,631.069.600
21. Dez. 202231,7932,2031,6731,9731,97841.900
20. Dez. 202231,1931,7130,8831,4931,491.180.600
19. Dez. 202232,1632,3031,5031,5931,591.941.600
16. Dez. 202231,8232,2831,5832,1432,142.994.200
15. Dez. 202232,5132,5532,0632,1432,142.086.500
14. Dez. 202233,4733,8632,9233,0033,001.574.500
13. Dez. 202233,7833,9032,8333,5633,561.840.800
12. Dez. 202232,7932,9832,4832,7432,744.475.500
09. Dez. 202233,3133,5632,6132,7532,752.725.700
08. Dez. 202233,8834,2533,3233,4033,401.681.000
07. Dez. 202232,6933,5832,4833,5433,542.392.800
06. Dez. 202233,6933,8332,5032,8232,822.186.500
05. Dez. 202234,2034,5333,6033,6933,691.445.400
02. Dez. 202233,2234,5132,9134,3434,341.780.600
01. Dez. 202233,3433,8733,2333,5433,541.643.300
30. Nov. 202232,5533,1432,1033,1333,132.393.500
29. Nov. 202232,3933,1332,2332,8232,822.866.200
28. Nov. 202233,5533,5831,9532,3932,397.300.600
25. Nov. 202231,0232,0530,8631,0031,001.704.200
23. Nov. 202229,8131,3129,8131,0231,022.673.000
22. Nov. 202229,1230,0529,1229,9729,971.491.500
21. Nov. 202228,3228,9528,2228,9228,921.391.200
18. Nov. 202228,9429,2328,2428,5428,54870.900
17. Nov. 202228,3728,6528,0928,6428,64831.700
16. Nov. 202229,1629,2428,6428,8228,821.162.700
15. Nov. 202229,8529,8629,0729,3529,351.268.000
14. Nov. 202229,2630,0529,1729,2029,202.328.900
11. Nov. 202229,4930,2129,3029,5029,501.855.700
10. Nov. 202228,8929,3528,8029,2729,271.570.000
09. Nov. 202228,3228,6727,7027,7227,721.319.000
08. Nov. 202228,4328,9228,3028,7028,701.216.300
07. Nov. 202228,2828,7528,1128,4528,451.898.900
04. Nov. 202227,4628,4027,4028,1028,101.679.300
03. Nov. 202226,5027,2125,8926,9226,921.653.100
02. Nov. 202227,4028,0226,9426,9526,952.928.600
01. Nov. 202225,7826,0825,5225,9925,991.021.800
31. Okt. 202225,4525,7625,4525,4825,481.139.400
28. Okt. 202225,2725,7725,0925,6725,671.259.700
27. Okt. 202225,3925,6425,1225,1825,181.009.700
26. Okt. 202225,3325,5925,1125,1825,181.041.700
25. Okt. 202224,4825,3124,4825,1025,101.153.900
24. Okt. 202224,8724,9624,5024,6524,65489.200
21. Okt. 202224,0724,8123,8224,6424,64771.900
20. Okt. 202224,3224,6023,6823,9023,90932.500
19. Okt. 202224,3824,5824,1124,2624,26962.300
18. Okt. 202224,6925,0624,2724,5724,57722.100
17. Okt. 202223,9924,3123,7524,0824,08843.200
14. Okt. 202224,0324,3123,4723,5423,541.470.700
13. Okt. 202222,7224,1022,6523,7923,791.355.300
12. Okt. 202223,2023,5522,8423,3123,311.157.800
11. Okt. 202223,5823,8523,0823,1223,121.857.600
10. Okt. 202223,7524,0523,4723,8323,831.394.600
07. Okt. 202223,6823,7923,2623,5523,551.430.100
06. Okt. 202224,1624,3923,9023,9423,94706.400
05. Okt. 202223,9424,4123,8424,2824,281.232.400
04. Okt. 202224,0224,5724,0224,4124,411.553.600
03. Okt. 202223,1423,6722,9223,4923,491.746.000
30. Sept. 202222,7123,1522,4822,7422,741.264.200
29. Sept. 202222,6322,6322,2522,6122,611.324.500
28. Sept. 202221,8723,1521,7023,0123,011.518.900
27. Sept. 202222,3622,5621,4921,7221,721.958.700
26. Sept. 202222,2722,7022,0022,1322,132.324.400
23. Sept. 202222,5122,7122,0122,5222,521.873.700
22. Sept. 202223,7423,7422,9322,9922,991.272.500
21. Sept. 202224,3224,5023,5923,6423,641.336.200
20. Sept. 202223,9624,2623,6624,1224,121.316.900
19. Sept. 202223,3724,4423,3724,3424,341.373.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...