Axalta Coating Systems Ltd (AXTA)

AXTA
🏛️ Vereinigte Staaten →
28.19
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.03 31.03 30.96 30.96 8.4K
09:31 31.04 31.04 31.04 31.04 1.5K
09:35 30.99 31.02 30.99 31.02 2.4K
09:36 31.03 31.03 31.03 31.03 2.2K
09:39 30.99 30.99 30.99 30.99 1.0K
09:40 30.92 30.92 30.92 30.92 3.5K
09:41 30.90 30.94 30.90 30.94 2.5K
09:42 30.95 30.97 30.95 30.97 1.7K
09:43 30.99 30.99 30.99 30.99 1.6K
09:44 30.98 30.98 30.98 30.98 1.0K
09:46 31.00 31.00 31.00 31.00 0.7K
09:47 31.00 31.02 31.00 31.02 1.7K
09:48 31.01 31.01 31.01 31.01 1.2K
09:49 31.01 31.01 31.00 31.01 4.5K
09:50 30.99 31.00 30.99 31.00 1.0K
09:51 31.02 31.02 31.00 31.00 7.3K
09:52 31.00 31.00 30.98 30.98 0.6K
09:53 30.99 31.00 30.99 31.00 1.4K
09:54 31.00 31.01 31.00 31.01 2.9K
09:56 31.00 31.05 31.00 31.05 2.0K
09:57 31.07 31.07 31.06 31.06 5.1K
09:58 31.04 31.04 31.04 31.04 2.0K
09:59 31.06 31.06 31.06 31.06 1.9K
10:00 31.11 31.15 31.11 31.15 2.9K
10:01 31.14 31.15 31.14 31.15 1.1K
10:02 31.15 31.16 31.15 31.16 1.9K
10:03 31.19 31.23 31.19 31.21 3.3K
10:04 31.23 31.26 31.23 31.23 5.0K
10:05 31.26 31.28 31.26 31.27 20.6K
10:06 31.27 31.27 31.21 31.21 9.4K
10:07 31.23 31.25 31.23 31.24 3.4K
10:08 31.24 31.24 31.19 31.19 4.7K
10:09 31.21 31.22 31.21 31.22 2.4K
10:10 31.22 31.25 31.22 31.23 3.1K
10:11 31.20 31.26 31.20 31.26 2.5K
10:12 31.25 31.25 31.23 31.23 2.9K
10:13 31.23 31.30 31.23 31.30 15.3K
10:14 31.29 31.30 31.29 31.29 13.7K
10:16 31.28 31.28 31.28 31.28 1.1K
10:17 31.28 31.28 31.27 31.27 4.8K
10:18 31.25 31.25 31.24 31.24 4.4K
10:19 31.24 31.25 31.24 31.25 4.5K
10:20 31.29 31.30 31.29 31.30 4.1K
10:21 31.27 31.27 31.27 31.27 0.3K
10:22 31.25 31.26 31.25 31.26 2.5K
10:23 31.29 31.31 31.29 31.29 3.2K
10:24 31.29 31.30 31.29 31.29 1.8K
10:25 31.28 31.28 31.28 31.28 0.7K
10:26 31.27 31.27 31.25 31.25 1.6K
10:27 31.25 31.27 31.25 31.27 7.1K
10:29 31.31 31.31 31.31 31.31 0.4K
10:31 31.31 31.31 31.31 31.31 0.1K
10:32 31.30 31.31 31.30 31.30 50.1K
10:33 31.30 31.31 31.30 31.30 129.5K
10:34 31.29 31.32 31.29 31.31 27.4K
10:35 31.33 31.37 31.33 31.34 30.6K
10:36 31.35 31.36 31.35 31.35 4.8K
10:37 31.38 31.38 31.37 31.37 2.1K
10:38 31.36 31.37 31.36 31.37 4.2K
10:40 31.38 31.39 31.38 31.39 1.7K
10:41 31.39 31.39 31.39 31.39 1.3K
10:44 31.41 31.42 31.38 31.40 4.7K
10:45 31.38 31.39 31.38 31.39 1.9K
10:46 31.38 31.38 31.32 31.32 3.0K
10:47 31.33 31.33 31.26 31.26 7.4K
10:49 31.26 31.28 31.26 31.28 2.6K
10:50 31.29 31.29 31.29 31.29 2.2K
10:52 31.29 31.29 31.29 31.29 1.4K
10:53 31.28 31.38 31.28 31.38 16.1K
10:54 31.38 31.38 31.37 31.37 1.8K
10:55 31.38 31.40 31.38 31.40 2.2K
10:56 31.40 31.40 31.39 31.39 2.7K
10:57 31.42 31.42 31.42 31.42 3.3K
10:58 31.42 31.42 31.40 31.41 6.5K
10:59 31.40 31.41 31.40 31.41 5.7K
11:00 31.42 31.42 31.40 31.42 5.9K
11:01 31.43 31.43 31.42 31.42 1.6K
11:02 31.41 31.43 31.41 31.43 0.7K
11:03 31.44 31.45 31.44 31.45 2.4K
11:05 31.44 31.46 31.44 31.46 12.4K
11:06 31.47 31.47 31.45 31.45 1.8K
11:07 31.45 31.45 31.44 31.44 1.0K
11:08 31.46 31.46 31.43 31.43 2.9K
11:09 31.43 31.44 31.43 31.44 0.6K
11:10 31.44 31.45 31.43 31.43 10.9K
11:11 31.43 31.43 31.43 31.43 0.4K
11:12 31.45 31.45 31.45 31.45 1.7K
11:13 31.45 31.45 31.45 31.45 1.3K
11:14 31.46 31.46 31.45 31.45 2.9K
11:15 31.47 31.47 31.47 31.47 0.8K
11:16 31.49 31.49 31.48 31.48 2.5K
11:17 31.48 31.48 31.48 31.48 1.0K
11:18 31.49 31.50 31.49 31.50 3.3K
11:19 31.49 31.49 31.49 31.49 0.8K
11:20 31.47 31.47 31.45 31.45 0.3K
11:21 31.43 31.43 31.43 31.43 1.2K
11:22 31.45 31.45 31.40 31.40 4.3K
11:23 31.40 31.40 31.40 31.40 2.4K
11:24 31.39 31.39 31.39 31.39 9.2K
11:25 31.40 31.40 31.40 31.40 1.3K
11:26 31.41 31.41 31.38 31.38 3.4K
11:27 31.39 31.40 31.39 31.40 1.2K
11:28 31.40 31.40 31.39 31.39 6.4K
11:29 31.38 31.40 31.38 31.38 3.5K
11:30 31.38 31.39 31.37 31.39 9.0K
11:31 31.40 31.40 31.40 31.40 0.3K
11:32 31.40 31.40 31.39 31.39 2.6K
11:33 31.38 31.40 31.38 31.39 6.0K
11:34 31.39 31.39 31.38 31.38 4.5K
11:35 31.38 31.39 31.35 31.39 11.6K
11:36 31.39 31.41 31.39 31.41 6.4K
11:37 31.41 31.41 31.41 31.41 1.7K
11:38 31.40 31.40 31.36 31.36 9.8K
11:39 31.35 31.37 31.35 31.37 1.8K
11:40 31.37 31.37 31.37 31.37 1.0K
11:41 31.37 31.38 31.36 31.38 4.0K
11:42 31.39 31.39 31.38 31.38 9.9K
11:43 31.39 31.39 31.35 31.35 2.8K
11:44 31.35 31.35 31.33 31.34 3.0K
11:45 31.35 31.35 31.29 31.29 5.6K
11:46 31.29 31.29 31.23 31.23 4.1K
11:49 31.21 31.21 31.21 31.21 0.4K
11:50 31.20 31.21 31.20 31.21 3.4K
11:53 31.16 31.16 31.16 31.16 1.0K
11:55 31.18 31.18 31.12 31.12 2.0K
11:56 31.12 31.14 31.12 31.14 2.6K
11:57 31.16 31.16 31.16 31.16 1.6K
11:58 31.16 31.22 31.16 31.22 4.0K
11:59 31.23 31.23 31.20 31.20 5.8K
12:00 31.20 31.20 31.20 31.20 0.8K
12:01 31.22 31.22 31.22 31.22 1.3K
12:04 31.23 31.28 31.23 31.26 9.0K
12:05 31.26 31.26 31.26 31.26 1.3K
12:06 31.27 31.27 31.27 31.27 0.6K
12:07 31.29 31.31 31.29 31.31 12.2K
12:08 31.30 31.31 31.30 31.31 3.7K
12:11 31.32 31.32 31.32 31.32 0.4K
12:13 31.30 31.30 31.28 31.28 12.1K
12:14 31.28 31.29 31.28 31.29 0.9K
12:15 31.31 31.31 31.31 31.31 4.4K
12:16 31.30 31.30 31.27 31.27 3.0K
12:18 31.25 31.25 31.25 31.25 0.9K
12:19 31.24 31.24 31.24 31.24 0.6K
12:20 31.24 31.24 31.23 31.23 1.9K
12:21 31.24 31.24 31.24 31.24 1.4K
12:22 31.22 31.23 31.22 31.23 0.9K
12:24 31.24 31.24 31.24 31.24 0.6K
12:26 31.26 31.26 31.25 31.25 5.1K
12:29 31.25 31.26 31.25 31.26 1.1K
12:30 31.26 31.26 31.26 31.26 0.4K
12:31 31.26 31.26 31.26 31.26 1.2K
12:33 31.28 31.28 31.28 31.28 4.0K
12:34 31.28 31.29 31.28 31.29 1.1K
12:35 31.30 31.30 31.30 31.30 0.5K
12:36 31.31 31.31 31.29 31.29 5.5K
12:37 31.29 31.29 31.29 31.29 0.7K
12:38 31.29 31.29 31.29 31.29 0.7K
12:39 31.28 31.28 31.28 31.28 0.4K
12:40 31.28 31.28 31.27 31.27 3.0K
12:41 31.27 31.27 31.27 31.27 0.4K
12:42 31.27 31.27 31.27 31.27 0.9K
12:43 31.25 31.25 31.23 31.23 3.6K
12:44 31.25 31.25 31.25 31.25 2.5K
12:47 31.24 31.24 31.24 31.24 2.9K
12:50 31.24 31.24 31.21 31.21 5.5K
12:51 31.20 31.20 31.20 31.20 2.0K
12:53 31.18 31.18 31.17 31.17 1.0K
12:54 31.16 31.17 31.16 31.16 5.7K
12:56 31.17 31.17 31.16 31.16 1.8K
12:57 31.15 31.15 31.12 31.12 1.5K
12:58 31.10 31.11 31.10 31.11 2.1K
12:59 31.11 31.11 31.10 31.10 1.3K
13:01 31.12 31.12 31.12 31.12 1.3K
13:02 31.12 31.12 31.10 31.10 0.9K
13:03 31.09 31.09 31.09 31.09 1.0K
13:04 31.09 31.11 31.09 31.11 1.3K
13:05 31.11 31.12 31.11 31.12 2.1K
13:07 31.11 31.11 31.11 31.11 0.3K
13:08 31.11 31.11 31.11 31.11 0.2K
13:09 31.10 31.10 31.08 31.10 2.6K
13:10 31.09 31.10 31.09 31.10 0.9K
13:11 31.11 31.11 31.11 31.11 0.5K
13:12 31.11 31.12 31.11 31.12 1.0K
13:13 31.12 31.13 31.12 31.13 1.1K
13:14 31.14 31.14 31.14 31.14 0.3K
13:15 31.13 31.13 31.13 31.13 0.5K
13:16 31.14 31.14 31.14 31.14 0.7K
13:17 31.15 31.15 31.14 31.14 0.5K
13:19 31.13 31.13 31.13 31.13 0.9K
13:20 31.15 31.16 31.15 31.16 1.0K
13:21 31.15 31.15 31.15 31.15 0.9K
13:23 31.14 31.14 31.14 31.14 1.2K
13:24 31.15 31.15 31.15 31.15 0.8K
13:25 31.16 31.16 31.16 31.16 1.4K
13:27 31.15 31.15 31.11 31.11 2.4K
13:28 31.11 31.13 31.11 31.13 2.1K
13:29 31.12 31.12 31.12 31.12 0.7K
13:30 31.11 31.12 31.11 31.12 1.4K
13:31 31.11 31.11 31.11 31.11 0.4K
13:32 31.11 31.12 31.11 31.12 1.5K
13:33 31.09 31.09 31.09 31.09 0.1K
13:34 31.11 31.12 31.11 31.12 1.4K
13:35 31.14 31.14 31.14 31.14 0.8K
13:36 31.14 31.14 31.13 31.14 1.6K
13:38 31.14 31.14 31.12 31.12 1.6K
13:39 31.12 31.13 31.11 31.11 2.3K
13:42 31.12 31.12 31.12 31.12 1.3K
13:44 31.12 31.12 31.12 31.12 0.4K
13:46 31.12 31.12 31.10 31.10 4.1K
13:47 31.10 31.10 31.09 31.09 0.9K
13:48 31.10 31.10 31.09 31.09 4.3K
13:49 31.09 31.10 31.07 31.10 3.8K
13:50 31.08 31.08 31.08 31.08 2.6K
13:51 31.09 31.09 31.09 31.09 1.3K
13:53 31.08 31.11 31.08 31.11 19.8K
13:54 31.11 31.12 31.11 31.12 1.0K
13:55 31.11 31.11 31.10 31.10 1.0K
13:56 31.12 31.12 31.12 31.12 0.8K
13:57 31.11 31.12 31.11 31.12 2.1K
13:58 31.11 31.11 31.09 31.09 4.1K
13:59 31.09 31.09 31.09 31.09 0.9K
14:00 31.09 31.09 31.09 31.09 0.2K
14:01 31.09 31.09 31.09 31.09 1.4K
14:02 31.11 31.11 31.11 31.11 1.9K
14:04 31.11 31.11 31.11 31.11 1.4K
14:05 31.10 31.10 31.07 31.07 1.4K
14:06 31.06 31.07 31.06 31.07 1.2K
14:07 31.08 31.08 31.05 31.05 0.7K
14:08 31.04 31.05 31.04 31.05 2.2K
14:10 31.03 31.03 31.03 31.03 0.6K
14:11 31.03 31.03 31.00 31.00 2.1K
14:12 31.00 31.00 30.99 30.99 3.7K
14:13 30.98 30.98 30.98 30.98 0.5K
14:14 31.00 31.03 31.00 31.02 3.8K
14:15 31.02 31.02 31.02 31.02 1.0K
14:16 31.02 31.02 31.02 31.02 1.3K
14:17 31.02 31.12 31.02 31.12 16.7K
14:18 31.12 31.12 31.12 31.12 1.9K
14:21 31.12 31.12 31.12 31.12 0.7K
14:22 31.13 31.13 31.13 31.13 2.7K
14:23 31.14 31.14 31.14 31.14 0.3K
14:24 31.13 31.13 31.12 31.12 2.0K
14:25 31.12 31.12 31.12 31.12 0.4K
14:26 31.13 31.13 31.13 31.13 1.3K
14:27 31.12 31.12 31.12 31.12 1.6K
14:29 31.10 31.10 31.10 31.10 1.3K
14:30 31.10 31.10 31.09 31.09 2.2K
14:31 31.09 31.09 31.09 31.09 0.7K
14:32 31.09 31.09 31.07 31.07 1.0K
14:33 31.08 31.08 31.08 31.08 2.0K
14:34 31.08 31.08 31.07 31.07 3.3K
14:35 31.07 31.07 31.05 31.07 2.7K
14:36 31.06 31.07 31.06 31.07 0.9K
14:37 31.08 31.08 31.08 31.08 1.5K
14:38 31.08 31.08 31.08 31.08 1.0K
14:40 31.07 31.09 31.07 31.09 5.6K
14:42 31.09 31.09 31.09 31.09 0.5K
14:43 31.09 31.10 31.09 31.10 2.2K
14:45 31.09 31.09 31.07 31.07 5.6K
14:47 31.06 31.06 31.05 31.05 2.7K
14:48 31.04 31.05 31.04 31.04 2.2K
14:49 31.04 31.04 31.04 31.04 0.3K
14:50 31.00 31.02 31.00 31.02 10.1K
14:51 31.02 31.03 31.02 31.03 4.3K
14:52 31.02 31.03 31.02 31.03 4.8K
14:54 31.02 31.02 31.01 31.01 12.4K
14:55 31.01 31.01 31.00 31.00 4.9K
14:56 31.00 31.02 31.00 31.02 2.5K
14:58 31.02 31.03 31.02 31.03 4.3K
14:59 31.03 31.03 31.02 31.03 1.4K
15:00 31.03 31.04 31.03 31.04 3.4K
15:01 31.05 31.05 31.05 31.05 1.1K
15:02 31.05 31.05 31.05 31.05 3.4K
15:04 31.05 31.05 31.05 31.05 1.9K
15:06 31.05 31.05 31.05 31.05 0.6K
15:07 31.05 31.08 31.05 31.08 2.3K
15:08 31.08 31.08 31.07 31.07 2.2K
15:09 31.07 31.08 31.07 31.08 2.5K
15:10 31.08 31.08 31.08 31.08 1.5K
15:11 31.09 31.09 31.08 31.09 8.6K
15:12 31.09 31.09 31.09 31.09 2.8K
15:14 31.11 31.11 31.11 31.11 1.3K
15:15 31.10 31.10 31.10 31.10 1.5K
15:16 31.09 31.09 31.09 31.09 3.0K
15:17 31.09 31.09 31.09 31.09 0.4K
15:18 31.10 31.10 31.10 31.10 0.9K
15:19 31.09 31.09 31.08 31.09 3.5K
15:20 31.09 31.10 31.09 31.10 4.4K
15:22 31.10 31.11 31.10 31.11 7.6K
15:23 31.11 31.11 31.09 31.10 6.1K
15:24 31.10 31.10 31.10 31.10 11.3K
15:25 31.10 31.10 31.10 31.10 14.5K
15:26 31.08 31.08 31.08 31.08 9.3K
15:27 31.08 31.10 31.08 31.10 14.9K
15:28 31.09 31.09 31.07 31.08 16.7K
15:29 31.08 31.09 31.08 31.09 3.0K
15:30 31.09 31.11 31.09 31.10 7.1K
15:31 31.10 31.11 31.09 31.10 7.3K
15:32 31.09 31.09 31.09 31.09 0.7K
15:33 31.09 31.11 31.09 31.11 3.5K
15:34 31.10 31.10 31.09 31.09 10.9K
15:35 31.10 31.10 31.10 31.10 7.0K
15:36 31.11 31.11 31.11 31.11 5.8K
15:37 31.10 31.10 31.10 31.10 4.9K
15:38 31.10 31.10 31.10 31.10 2.9K
15:39 31.10 31.10 31.10 31.10 3.8K
15:40 31.10 31.11 31.10 31.11 2.6K
15:42 31.12 31.12 31.10 31.11 9.7K
15:43 31.11 31.11 31.11 31.11 2.7K
15:44 31.11 31.11 31.11 31.11 1.5K
15:45 31.11 31.11 31.10 31.10 11.9K
15:46 31.09 31.09 31.07 31.07 15.8K
15:47 31.06 31.06 31.03 31.03 5.2K
15:48 31.01 31.05 31.01 31.05 15.6K
15:49 31.05 31.07 31.05 31.07 8.7K
15:50 31.06 31.06 31.04 31.04 10.9K
15:51 31.04 31.05 31.02 31.02 6.3K
15:52 31.01 31.02 30.99 31.01 12.5K
15:53 31.01 31.01 30.96 30.97 8.0K
15:54 30.96 30.97 30.95 30.95 12.2K
15:55 30.95 30.96 30.94 30.94 17.9K
15:56 30.94 30.95 30.94 30.94 13.3K
15:57 30.92 30.93 30.92 30.92 29.2K
15:58 30.92 30.95 30.91 30.94 49.9K
15:59 30.94 30.95 30.92 30.94 388.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar