Axalta Coating Systems Ltd (AXTA)

AXTA
🏛️ Vereinigte Staaten →
28.08
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27.98 27.98 27.98 27.98 10.5K
09:31 27.98 27.99 27.96 27.96 1.1K
09:32 27.90 27.97 27.90 27.97 1.2K
09:33 27.97 27.99 27.97 27.99 0.6K
09:34 27.96 28.00 27.93 27.93 4.3K
09:35 27.94 27.94 27.92 27.94 4.1K
09:36 27.91 27.91 27.90 27.90 1.5K
09:37 27.90 27.90 27.90 27.90 2.7K
09:38 27.90 27.97 27.90 27.95 6.3K
09:39 27.94 27.94 27.94 27.94 1.5K
09:40 27.94 27.94 27.94 27.94 4.9K
09:41 27.89 27.89 27.88 27.88 2.1K
09:42 27.82 27.83 27.82 27.83 2.8K
09:43 27.84 27.84 27.84 27.84 0.9K
09:44 27.83 27.83 27.81 27.81 1.5K
09:45 27.81 27.81 27.81 27.81 2.2K
09:46 27.82 27.84 27.82 27.84 3.8K
09:47 27.87 27.88 27.87 27.88 2.7K
09:48 27.89 27.89 27.87 27.88 6.6K
09:49 27.88 27.88 27.86 27.87 11.2K
09:50 27.88 27.88 27.86 27.86 5.3K
09:51 27.85 27.85 27.85 27.85 2.3K
09:52 27.83 27.83 27.82 27.83 3.7K
09:54 27.82 27.85 27.80 27.85 3.6K
09:55 27.85 27.87 27.85 27.87 4.1K
09:57 27.85 27.88 27.85 27.88 2.3K
09:58 27.88 27.88 27.88 27.88 0.1K
09:59 27.88 27.88 27.87 27.88 5.3K
10:00 27.88 27.90 27.88 27.90 4.7K
10:01 27.92 27.92 27.91 27.91 2.3K
10:02 27.92 27.92 27.91 27.91 2.3K
10:03 27.92 27.92 27.89 27.89 1.9K
10:04 27.87 27.88 27.86 27.87 4.1K
10:05 27.86 27.88 27.84 27.85 2.5K
10:06 27.84 27.84 27.78 27.79 6.9K
10:07 27.78 27.78 27.75 27.75 5.1K
10:08 27.73 27.76 27.67 27.67 4.4K
10:09 27.68 27.68 27.64 27.68 9.0K
10:10 27.72 27.72 27.71 27.71 4.6K
10:11 27.71 27.71 27.71 27.71 2.8K
10:12 27.74 27.75 27.74 27.75 7.3K
10:13 27.76 27.77 27.74 27.77 2.9K
10:14 27.79 27.83 27.79 27.83 8.6K
10:15 27.83 27.86 27.82 27.86 3.7K
10:16 27.89 27.89 27.86 27.86 4.7K
10:17 27.85 27.85 27.85 27.85 2.0K
10:18 27.86 27.86 27.86 27.86 3.6K
10:19 27.84 27.87 27.84 27.85 4.8K
10:20 27.84 27.86 27.84 27.86 1.9K
10:21 27.86 27.86 27.83 27.83 2.1K
10:22 27.84 27.85 27.84 27.85 2.7K
10:23 27.87 27.91 27.87 27.90 2.9K
10:24 27.91 27.91 27.91 27.91 0.4K
10:25 27.91 27.91 27.87 27.88 3.0K
10:26 27.88 27.89 27.88 27.89 2.8K
10:27 27.90 27.90 27.88 27.88 3.1K
10:28 27.90 27.90 27.88 27.89 5.9K
10:29 27.90 27.90 27.90 27.90 2.8K
10:30 27.93 27.93 27.91 27.92 9.0K
10:31 27.95 27.95 27.94 27.95 1.8K
10:32 27.92 27.93 27.91 27.91 6.4K
10:33 27.92 27.92 27.91 27.91 1.8K
10:34 27.93 27.93 27.91 27.91 3.6K
10:35 27.91 27.91 27.89 27.89 7.6K
10:36 27.90 27.91 27.89 27.91 3.2K
10:37 27.94 27.94 27.92 27.92 4.9K
10:38 27.92 27.92 27.91 27.91 2.0K
10:39 27.89 27.91 27.89 27.91 4.9K
10:40 27.91 27.91 27.87 27.89 5.8K
10:41 27.89 27.89 27.89 27.89 0.2K
10:42 27.89 27.89 27.88 27.89 8.9K
10:43 27.89 27.91 27.89 27.90 5.0K
10:44 27.90 27.90 27.90 27.90 6.2K
10:45 27.89 27.89 27.89 27.89 3.6K
10:46 27.89 27.91 27.89 27.90 6.8K
10:47 27.89 27.95 27.89 27.95 4.3K
10:48 27.95 27.96 27.95 27.96 0.9K
10:49 27.96 27.97 27.95 27.95 3.7K
10:50 27.96 27.97 27.95 27.95 6.8K
10:51 27.95 27.96 27.93 27.96 4.3K
10:52 27.95 27.96 27.94 27.94 4.6K
10:53 27.94 27.97 27.94 27.97 7.5K
10:54 27.97 27.98 27.96 27.96 6.3K
10:55 27.95 27.95 27.95 27.95 4.2K
10:56 27.95 27.95 27.93 27.93 9.7K
10:57 27.93 27.94 27.93 27.94 2.7K
10:58 27.94 27.96 27.94 27.96 4.5K
10:59 27.98 27.98 27.96 27.96 3.0K
11:00 27.99 27.99 27.98 27.98 2.1K
11:01 27.99 27.99 27.98 27.99 5.0K
11:02 27.98 28.00 27.98 27.99 4.7K
11:03 27.99 28.01 27.99 28.01 3.6K
11:04 28.03 28.03 28.00 28.01 3.7K
11:05 28.01 28.01 28.01 28.01 2.6K
11:06 28.01 28.03 28.01 28.03 3.6K
11:07 28.03 28.04 28.03 28.03 5.7K
11:08 28.05 28.06 28.05 28.06 4.3K
11:09 28.07 28.07 28.05 28.05 4.9K
11:10 28.05 28.05 28.04 28.04 5.0K
11:11 28.04 28.04 28.03 28.03 4.6K
11:12 28.04 28.04 28.03 28.04 9.8K
11:13 28.03 28.04 27.98 27.98 17.6K
11:14 27.98 27.98 27.98 27.98 2.1K
11:15 27.99 27.99 27.97 27.98 2.9K
11:16 27.97 27.97 27.96 27.96 3.9K
11:17 27.97 27.98 27.97 27.98 4.5K
11:18 27.98 27.99 27.98 27.98 6.2K
11:19 27.98 27.98 27.97 27.98 1.8K
11:20 27.98 28.02 27.98 28.00 8.7K
11:21 27.99 27.99 27.99 27.99 1.9K
11:22 27.98 27.98 27.98 27.98 0.8K
11:23 27.98 27.98 27.98 27.98 1.0K
11:24 27.99 27.99 27.97 27.97 4.8K
11:25 27.98 27.99 27.98 27.99 4.0K
11:26 27.99 28.01 27.99 28.01 4.4K
11:27 28.01 28.01 28.00 28.00 3.5K
11:28 28.00 28.03 28.00 28.03 4.6K
11:29 28.03 28.03 28.01 28.02 2.4K
11:30 28.02 28.03 28.02 28.03 1.2K
11:31 28.03 28.03 28.02 28.02 2.8K
11:32 28.00 28.02 27.99 28.02 7.3K
11:33 28.01 28.02 28.01 28.01 4.3K
11:34 28.01 28.01 28.01 28.01 0.4K
11:35 28.01 28.02 28.01 28.01 3.1K
11:36 28.01 28.01 28.00 28.00 2.0K
11:37 28.01 28.01 28.00 28.00 3.1K
11:38 28.00 28.00 27.99 27.99 4.9K
11:39 27.99 27.99 27.97 27.97 3.5K
11:40 27.97 27.98 27.97 27.98 3.0K
11:41 27.97 27.97 27.97 27.97 0.7K
11:42 27.97 27.97 27.93 27.93 3.8K
11:43 27.92 27.93 27.92 27.93 1.1K
11:44 27.93 27.96 27.93 27.95 6.5K
11:45 27.96 27.96 27.96 27.96 2.2K
11:46 27.96 27.96 27.95 27.95 1.5K
11:47 27.95 27.95 27.91 27.92 4.6K
11:48 27.93 27.95 27.92 27.95 7.6K
11:49 27.95 27.97 27.95 27.96 2.4K
11:50 27.96 27.97 27.96 27.97 1.2K
11:51 27.96 27.96 27.94 27.94 2.7K
11:52 27.95 27.95 27.95 27.95 1.7K
11:53 27.95 27.95 27.95 27.95 1.8K
11:54 27.95 27.96 27.95 27.95 3.7K
11:55 27.96 27.98 27.96 27.98 2.9K
11:56 27.98 28.00 27.98 28.00 2.8K
11:57 28.00 28.02 27.99 28.02 2.4K
11:58 28.02 28.04 28.02 28.04 3.3K
11:59 28.06 28.06 28.05 28.06 3.0K
12:00 28.05 28.06 28.05 28.06 3.0K
12:01 28.05 28.07 28.05 28.07 3.5K
12:02 28.06 28.08 28.06 28.08 4.7K
12:03 28.08 28.08 28.05 28.05 10.7K
12:04 28.05 28.05 28.05 28.05 0.4K
12:05 28.05 28.06 28.05 28.06 1.4K
12:06 28.06 28.07 28.05 28.07 3.0K
12:07 28.08 28.08 28.08 28.08 0.5K
12:08 28.07 28.07 28.04 28.04 3.6K
12:09 28.04 28.04 28.03 28.04 4.3K
12:10 28.05 28.05 28.05 28.05 2.2K
12:11 28.05 28.05 28.03 28.03 4.3K
12:13 28.03 28.03 28.03 28.03 3.5K
12:14 28.07 28.08 28.07 28.08 14.8K
12:15 28.09 28.09 28.09 28.09 2.2K
12:16 28.10 28.10 28.10 28.10 3.2K
12:17 28.12 28.12 28.12 28.11 1.4K
12:18 28.11 28.13 28.10 28.13 5.8K
12:19 28.13 28.13 28.13 28.13 0.6K
12:20 28.14 28.14 28.13 28.13 4.0K
12:22 28.13 28.13 28.13 28.13 1.4K
12:23 28.13 28.15 28.13 28.15 10.1K
12:24 28.15 28.15 28.14 28.15 4.1K
12:25 28.16 28.17 28.16 28.17 3.5K
12:26 28.17 28.17 28.14 28.15 4.4K
12:28 28.13 28.13 28.13 28.13 5.3K
12:29 28.13 28.13 28.12 28.13 10.5K
12:30 28.13 28.13 28.12 28.12 0.5K
12:31 28.13 28.13 28.08 28.09 68.5K
12:32 28.09 28.10 28.09 28.10 1.2K
12:33 28.10 28.12 28.10 28.11 2.6K
12:34 28.11 28.11 28.11 28.11 1.6K
12:35 28.11 28.11 28.10 28.11 1.9K
12:36 28.11 28.11 28.10 28.10 8.0K
12:37 28.10 28.11 28.09 28.09 6.7K
12:38 28.09 28.09 28.09 28.09 0.3K
12:39 28.09 28.11 28.09 28.11 3.3K
12:40 28.12 28.12 28.10 28.10 3.9K
12:41 28.10 28.12 28.10 28.12 3.5K
12:42 28.11 28.11 28.11 28.11 3.3K
12:43 28.11 28.11 28.11 28.11 0.8K
12:44 28.11 28.11 28.10 28.10 2.8K
12:45 28.11 28.14 28.11 28.14 5.7K
12:46 28.14 28.14 28.13 28.13 6.5K
12:47 28.13 28.13 28.13 28.13 0.9K
12:49 28.13 28.13 28.13 28.13 0.8K
12:50 28.13 28.14 28.13 28.14 3.7K
12:51 28.13 28.13 28.11 28.11 4.7K
12:52 28.11 28.14 28.11 28.14 8.3K
12:53 28.11 28.11 28.10 28.10 9.7K
12:54 28.11 28.11 28.11 28.11 1.5K
12:55 28.12 28.13 28.12 28.13 5.2K
12:56 28.13 28.13 28.11 28.11 1.9K
12:57 28.11 28.11 28.10 28.10 1.6K
12:58 28.09 28.10 28.09 28.10 2.8K
12:59 28.10 28.10 28.09 28.09 1.7K
13:00 28.10 28.10 28.10 28.10 2.5K
13:01 28.12 28.13 28.12 28.13 1.8K
13:02 28.13 28.13 28.13 28.13 2.6K
13:03 28.12 28.12 28.12 28.12 2.9K
13:04 28.12 28.13 28.11 28.13 4.3K
13:06 28.12 28.12 28.12 28.12 1.9K
13:07 28.12 28.12 28.10 28.10 2.4K
13:08 28.11 28.11 28.10 28.10 0.7K
13:09 28.11 28.11 28.08 28.08 7.5K
13:10 28.08 28.10 28.08 28.10 3.8K
13:11 28.11 28.11 28.11 28.11 1.2K
13:12 28.11 28.11 28.11 28.11 0.8K
13:13 28.13 28.13 28.13 28.13 6.4K
13:14 28.13 28.16 28.13 28.14 8.5K
13:15 28.14 28.14 28.14 28.14 0.4K
13:16 28.13 28.13 28.13 28.13 1.0K
13:17 28.13 28.13 28.12 28.13 1.7K
13:18 28.13 28.13 28.12 28.13 1.1K
13:19 28.13 28.14 28.13 28.14 8.4K
13:20 28.14 28.14 28.13 28.14 3.6K
13:21 28.14 28.14 28.14 28.14 1.7K
13:22 28.14 28.14 28.14 28.14 0.5K
13:23 28.13 28.14 28.13 28.13 3.2K
13:24 28.13 28.14 28.13 28.14 6.7K
13:25 28.15 28.15 28.13 28.13 8.2K
13:26 28.12 28.13 28.12 28.13 1.8K
13:27 28.13 28.13 28.12 28.12 20.6K
13:28 28.12 28.13 28.12 28.13 4.5K
13:29 28.12 28.12 28.12 28.12 0.3K
13:30 28.13 28.15 28.13 28.14 6.5K
13:31 28.14 28.14 28.14 28.14 0.7K
13:32 28.13 28.13 28.12 28.13 2.3K
13:33 28.13 28.14 28.13 28.14 3.4K
13:34 28.13 28.13 28.13 28.13 5.0K
13:35 28.14 28.14 28.13 28.13 2.4K
13:36 28.13 28.13 28.12 28.12 25.3K
13:37 28.10 28.12 28.10 28.12 1.2K
13:38 28.12 28.12 28.09 28.09 21.4K
13:40 28.09 28.10 28.09 28.10 3.5K
13:41 28.11 28.11 28.06 28.06 4.3K
13:42 28.06 28.06 28.06 28.06 2.3K
13:43 28.05 28.06 28.05 28.05 3.0K
13:44 28.09 28.10 28.09 28.10 10.7K
13:45 28.10 28.10 28.10 28.10 0.9K
13:46 28.10 28.10 28.09 28.09 2.5K
13:47 28.08 28.08 28.08 28.08 2.3K
13:48 28.08 28.09 28.07 28.09 2.0K
13:49 28.10 28.11 28.09 28.11 7.7K
13:51 28.12 28.12 28.10 28.10 3.0K
13:52 28.10 28.11 28.10 28.11 2.2K
13:53 28.09 28.09 28.09 28.09 3.0K
13:54 28.09 28.10 28.09 28.10 2.1K
13:55 28.09 28.10 28.04 28.04 16.0K
13:56 28.06 28.06 28.04 28.05 1.5K
13:57 28.05 28.06 28.05 28.06 5.5K
13:58 28.05 28.05 28.05 28.05 3.6K
13:59 28.05 28.06 28.05 28.05 5.4K
14:00 28.05 28.05 28.05 28.05 1.1K
14:01 28.04 28.05 28.04 28.05 22.4K
14:02 28.05 28.07 28.04 28.07 17.7K
14:03 28.04 28.04 28.04 28.04 9.4K
14:04 28.06 28.07 28.06 28.07 7.6K
14:05 28.08 28.08 28.07 28.07 1.7K
14:06 28.08 28.09 28.08 28.08 9.2K
14:07 28.08 28.08 28.08 28.08 1.2K
14:08 28.09 28.09 28.09 28.09 5.2K
14:09 28.10 28.10 28.10 28.10 7.7K
14:10 28.10 28.10 28.10 28.10 0.1K
14:11 28.10 28.10 28.09 28.09 13.1K
14:12 28.08 28.08 28.07 28.07 5.5K
14:13 28.08 28.08 28.05 28.05 4.3K
14:14 28.05 28.06 28.04 28.04 3.5K
14:15 28.05 28.06 28.05 28.06 2.4K
14:16 28.06 28.07 28.05 28.07 9.4K
14:17 28.07 28.07 28.06 28.06 4.0K
14:18 28.07 28.08 28.07 28.08 2.5K
14:19 28.08 28.08 28.08 28.08 2.6K
14:20 28.09 28.10 28.09 28.10 2.3K
14:21 28.10 28.11 28.10 28.11 9.0K
14:22 28.11 28.11 28.10 28.10 2.5K
14:23 28.09 28.10 28.09 28.10 2.0K
14:24 28.11 28.11 28.10 28.11 2.1K
14:25 28.11 28.13 28.11 28.13 7.1K
14:26 28.13 28.14 28.13 28.13 6.7K
14:28 28.15 28.16 28.15 28.16 4.3K
14:29 28.18 28.19 28.17 28.17 4.7K
14:30 28.17 28.17 28.16 28.16 1.9K
14:31 28.15 28.16 28.15 28.16 5.9K
14:32 28.16 28.16 28.16 28.16 4.0K
14:34 28.18 28.18 28.18 28.18 7.2K
14:35 28.18 28.18 28.18 28.18 3.1K
14:36 28.18 28.19 28.18 28.19 6.0K
14:37 28.20 28.21 28.18 28.19 8.8K
14:39 28.20 28.20 28.18 28.18 6.5K
14:40 28.18 28.18 28.14 28.14 21.4K
14:41 28.13 28.14 28.13 28.14 5.5K
14:42 28.14 28.14 28.14 28.14 1.5K
14:43 28.13 28.13 28.10 28.10 3.8K
14:44 28.10 28.12 28.10 28.12 5.6K
14:45 28.12 28.12 28.12 28.12 9.8K
14:46 28.13 28.13 28.13 28.13 4.6K
14:47 28.13 28.13 28.13 28.13 4.3K
14:48 28.13 28.13 28.12 28.12 18.9K
14:49 28.12 28.12 28.11 28.11 10.2K
14:50 28.11 28.11 28.09 28.09 4.2K
14:51 28.09 28.10 28.09 28.10 6.9K
14:52 28.11 28.14 28.11 28.12 11.4K
14:53 28.12 28.12 28.11 28.11 5.4K
14:54 28.09 28.10 28.09 28.10 3.6K
14:55 28.10 28.11 28.10 28.10 7.7K
14:56 28.10 28.10 28.09 28.09 3.0K
14:57 28.09 28.09 28.09 28.09 1.8K
14:58 28.09 28.10 28.09 28.10 7.0K
14:59 28.10 28.10 28.10 28.10 1.6K
15:00 28.10 28.12 28.10 28.12 9.1K
15:01 28.12 28.12 28.12 28.12 5.0K
15:02 28.11 28.11 28.11 28.11 7.8K
15:03 28.11 28.11 28.11 28.11 3.0K
15:04 28.12 28.13 28.12 28.12 6.4K
15:05 28.12 28.12 28.11 28.11 1.7K
15:06 28.10 28.10 28.07 28.07 4.7K
15:07 28.07 28.10 28.07 28.10 12.9K
15:08 28.12 28.12 28.12 28.12 4.6K
15:09 28.13 28.14 28.13 28.14 2.5K
15:10 28.14 28.16 28.14 28.15 8.7K
15:11 28.14 28.14 28.14 28.14 6.5K
15:12 28.14 28.14 28.13 28.13 6.1K
15:13 28.13 28.14 28.13 28.14 4.4K
15:14 28.14 28.14 28.14 28.14 3.2K
15:15 28.14 28.15 28.13 28.15 21.2K
15:16 28.15 28.17 28.15 28.17 4.1K
15:17 28.18 28.18 28.17 28.17 5.0K
15:18 28.17 28.18 28.17 28.18 3.6K
15:19 28.17 28.19 28.17 28.18 8.8K
15:20 28.20 28.21 28.20 28.20 4.4K
15:21 28.21 28.21 28.21 28.21 6.5K
15:22 28.20 28.20 28.19 28.19 4.7K
15:23 28.19 28.20 28.19 28.20 4.8K
15:24 28.20 28.20 28.20 28.20 4.2K
15:25 28.20 28.20 28.20 28.20 0.7K
15:26 28.21 28.21 28.17 28.17 32.5K
15:27 28.16 28.16 28.13 28.13 4.8K
15:28 28.12 28.12 28.11 28.12 11.4K
15:29 28.13 28.13 28.12 28.12 4.0K
15:30 28.12 28.12 28.12 28.12 1.8K
15:31 28.11 28.14 28.10 28.13 23.1K
15:32 28.13 28.13 28.12 28.12 5.6K
15:33 28.11 28.12 28.11 28.12 3.7K
15:34 28.12 28.13 28.12 28.13 8.2K
15:35 28.13 28.14 28.12 28.13 15.7K
15:36 28.13 28.13 28.12 28.12 10.1K
15:37 28.12 28.12 28.12 28.12 11.8K
15:38 28.12 28.12 28.11 28.12 3.2K
15:39 28.12 28.12 28.11 28.11 35.0K
15:40 28.12 28.12 28.11 28.11 7.0K
15:41 28.11 28.11 28.09 28.10 14.0K
15:42 28.09 28.12 28.08 28.09 36.4K
15:43 28.09 28.09 28.08 28.09 11.7K
15:44 28.08 28.08 28.07 28.07 6.0K
15:45 28.08 28.10 28.07 28.09 22.2K
15:46 28.09 28.12 28.09 28.12 11.1K
15:47 28.14 28.15 28.14 28.15 11.0K
15:48 28.15 28.15 28.15 28.15 12.4K
15:49 28.16 28.16 28.14 28.15 18.1K
15:50 28.14 28.14 28.11 28.12 49.8K
15:51 28.13 28.13 28.12 28.12 24.3K
15:52 28.12 28.15 28.12 28.15 31.4K
15:53 28.16 28.16 28.14 28.14 14.3K
15:54 28.15 28.15 28.15 28.15 15.6K
15:55 28.16 28.17 28.15 28.15 36.4K
15:56 28.15 28.16 28.14 28.14 37.5K
15:57 28.14 28.14 28.13 28.14 21.0K
15:58 28.14 28.14 28.10 28.10 71.3K
15:59 28.09 28.10 28.08 28.08 804.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar