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 30.96 30.96 30.84 30.84 13.4K
09:31 30.84 30.96 30.84 30.96 1.3K
09:32 31.08 31.11 31.03 31.03 7.9K
09:33 31.04 31.04 31.03 31.03 1.0K
09:34 31.00 31.00 30.95 30.95 2.6K
09:35 30.98 31.01 30.98 31.01 2.9K
09:36 30.98 30.98 30.95 30.95 2.9K
09:37 30.96 30.96 30.95 30.95 1.2K
09:38 30.98 30.98 30.98 30.98 1.4K
09:39 30.98 30.98 30.98 30.98 1.9K
09:40 30.98 31.01 30.98 31.01 1.4K
09:41 31.00 31.00 30.97 30.97 4.5K
09:42 30.96 30.96 30.94 30.94 3.0K
09:45 30.97 30.97 30.97 30.97 2.7K
09:46 30.99 31.00 30.98 30.98 3.8K
09:47 31.00 31.01 31.00 31.01 3.4K
09:48 31.02 31.02 31.00 31.00 3.0K
09:49 31.00 31.01 30.98 30.98 5.6K
09:50 31.00 31.00 31.00 31.00 1.5K
09:51 31.00 31.00 30.96 30.96 2.4K
09:52 30.97 30.97 30.97 30.97 2.6K
09:53 31.04 31.04 31.02 31.02 2.1K
09:54 31.04 31.04 31.04 31.04 1.5K
09:55 31.05 31.05 31.05 31.05 3.5K
09:56 31.08 31.08 31.08 31.08 1.4K
09:57 31.11 31.11 31.07 31.07 53.4K
09:58 31.05 31.05 31.04 31.05 4.7K
10:00 31.10 31.32 31.10 31.32 16.4K
10:01 31.31 31.44 31.31 31.43 29.1K
10:02 31.46 31.52 31.46 31.49 10.8K
10:03 31.49 31.53 31.49 31.53 12.9K
10:04 31.55 31.57 31.52 31.52 6.4K
10:05 31.51 31.62 31.51 31.62 17.1K
10:06 31.64 31.70 31.64 31.66 17.9K
10:07 31.66 31.73 31.60 31.73 49.9K
10:08 31.72 31.89 31.72 31.85 17.3K
10:09 31.85 31.86 31.82 31.84 22.4K
10:10 31.86 31.92 31.86 31.92 9.1K
10:11 31.93 31.95 31.86 31.86 14.0K
10:12 31.81 31.84 31.80 31.84 5.6K
10:13 31.85 31.85 31.85 31.85 1.7K
10:14 31.87 31.90 31.82 31.85 41.9K
10:15 31.85 31.87 31.80 31.80 9.5K
10:16 31.81 31.81 31.80 31.80 3.3K
10:17 31.80 31.80 31.71 31.74 7.9K
10:18 31.77 31.79 31.70 31.70 15.0K
10:19 31.77 31.80 31.76 31.78 6.3K
10:20 31.78 31.81 31.78 31.80 7.6K
10:21 31.79 31.79 31.73 31.76 6.4K
10:22 31.76 31.78 31.76 31.77 4.3K
10:23 31.76 31.80 31.76 31.80 3.7K
10:24 31.79 31.82 31.79 31.82 4.7K
10:25 31.81 31.86 31.81 31.86 6.3K
10:26 31.85 31.85 31.82 31.84 5.9K
10:27 31.86 31.86 31.78 31.79 8.9K
10:28 31.79 31.86 31.79 31.86 59.9K
10:29 31.86 31.91 31.86 31.91 17.2K
10:30 31.90 32.00 31.90 31.98 35.9K
10:31 31.96 31.97 31.95 31.97 3.8K
10:32 31.97 32.01 31.97 32.01 5.5K
10:33 32.01 32.06 32.01 32.05 6.2K
10:34 32.07 32.07 32.00 32.00 6.2K
10:35 31.98 31.98 31.93 31.93 5.0K
10:36 31.95 31.99 31.95 31.99 67.9K
10:37 32.04 32.07 32.04 32.05 4.2K
10:38 32.06 32.06 32.04 32.05 3.0K
10:39 32.05 32.07 32.05 32.05 5.5K
10:40 32.08 32.11 32.08 32.09 3.1K
10:41 32.08 32.08 32.03 32.04 8.8K
10:42 32.04 32.06 32.03 32.06 4.6K
10:43 32.06 32.10 32.05 32.10 4.6K
10:44 32.09 32.09 32.08 32.08 3.7K
10:45 32.10 32.13 32.09 32.09 3.2K
10:46 32.09 32.12 32.09 32.12 2.9K
10:47 32.14 32.14 32.11 32.11 2.0K
10:48 32.12 32.12 32.10 32.10 5.0K
10:49 32.09 32.09 32.06 32.06 32.7K
10:50 32.05 32.05 32.04 32.04 2.0K
10:51 32.01 32.03 31.98 32.02 8.1K
10:52 32.02 32.04 32.02 32.03 2.4K
10:53 32.05 32.10 32.05 32.09 5.8K
10:54 32.12 32.14 32.12 32.13 6.0K
10:55 32.12 32.12 32.10 32.12 6.0K
10:56 32.11 32.14 32.11 32.11 5.2K
10:57 32.12 32.13 32.12 32.13 4.7K
10:58 32.11 32.13 32.10 32.13 5.6K
10:59 32.13 32.13 32.12 32.12 8.9K
11:00 32.12 32.14 32.10 32.10 26.1K
11:01 32.10 32.11 32.07 32.07 20.5K
11:02 32.07 32.07 32.03 32.03 8.6K
11:03 32.04 32.04 32.01 32.01 5.5K
11:04 32.02 32.05 32.01 32.04 7.1K
11:05 32.04 32.04 32.02 32.02 4.5K
11:06 32.02 32.03 32.02 32.03 2.5K
11:07 32.03 32.03 32.01 32.01 4.3K
11:08 32.05 32.05 32.05 32.05 1.7K
11:09 32.05 32.05 32.04 32.04 2.2K
11:10 32.04 32.07 32.03 32.05 10.0K
11:11 32.07 32.07 32.03 32.03 4.7K
11:12 32.02 32.02 32.01 32.02 6.3K
11:13 32.04 32.08 32.04 32.07 2.8K
11:14 32.08 32.08 32.05 32.05 5.3K
11:15 32.06 32.10 32.06 32.10 5.0K
11:16 32.10 32.10 32.10 32.10 2.8K
11:17 32.11 32.11 32.11 32.11 2.5K
11:18 32.12 32.14 32.12 32.14 2.2K
11:19 32.14 32.14 32.14 32.14 2.0K
11:20 32.14 32.17 32.14 32.17 4.9K
11:21 32.19 32.19 32.15 32.16 4.2K
11:22 32.15 32.17 32.15 32.17 3.4K
11:23 32.19 32.20 32.19 32.19 3.2K
11:24 32.19 32.19 32.17 32.18 4.2K
11:25 32.18 32.18 32.16 32.17 2.5K
11:26 32.17 32.17 32.17 32.17 18.3K
11:27 32.17 32.17 32.14 32.14 3.7K
11:28 32.12 32.13 32.12 32.13 0.8K
11:29 32.12 32.14 32.12 32.13 29.7K
11:30 32.13 32.13 32.11 32.11 11.1K
11:31 32.10 32.10 32.07 32.07 4.9K
11:32 32.10 32.10 32.10 32.10 6.7K
11:33 32.10 32.13 32.10 32.13 6.6K
11:34 32.12 32.19 32.12 32.17 7.8K
11:35 32.16 32.16 32.16 32.16 2.6K
11:36 32.17 32.17 32.17 32.17 7.4K
11:37 32.17 32.20 32.17 32.20 3.7K
11:38 32.20 32.21 32.20 32.20 7.0K
11:39 32.20 32.21 32.20 32.20 2.8K
11:40 32.20 32.20 32.17 32.18 10.9K
11:41 32.17 32.17 32.11 32.11 23.8K
11:42 32.10 32.10 32.10 32.10 2.6K
11:43 32.13 32.14 32.12 32.13 6.4K
11:44 32.12 32.12 32.11 32.11 2.0K
11:45 32.11 32.16 32.11 32.15 32.3K
11:46 32.13 32.15 32.13 32.15 1.8K
11:47 32.14 32.15 32.14 32.15 50.3K
11:48 32.16 32.20 32.15 32.20 5.0K
11:49 32.18 32.19 32.18 32.19 1.9K
11:50 32.19 32.20 32.18 32.19 6.4K
11:51 32.19 32.19 32.18 32.18 4.1K
11:52 32.18 32.18 32.18 32.18 1.9K
11:53 32.18 32.18 32.18 32.18 1.4K
11:54 32.18 32.18 32.15 32.15 3.8K
11:55 32.16 32.16 32.16 32.16 0.8K
11:56 32.14 32.14 32.10 32.11 4.7K
11:57 32.11 32.11 32.11 32.11 3.5K
11:58 32.12 32.12 32.11 32.11 1.6K
11:59 32.10 32.10 32.09 32.09 3.9K
12:00 32.09 32.09 32.08 32.08 4.3K
12:01 32.09 32.10 32.09 32.10 4.6K
12:02 32.14 32.14 32.13 32.13 0.7K
12:03 32.14 32.17 32.14 32.17 4.5K
12:05 32.18 32.20 32.18 32.20 5.0K
12:06 32.20 32.20 32.18 32.18 2.6K
12:07 32.18 32.21 32.18 32.21 4.2K
12:08 32.21 32.21 32.19 32.19 7.2K
12:09 32.19 32.19 32.19 32.19 1.0K
12:10 32.19 32.19 32.19 32.19 1.0K
12:11 32.19 32.22 32.19 32.22 3.4K
12:12 32.20 32.21 32.20 32.20 1.2K
12:13 32.21 32.22 32.20 32.20 3.3K
12:14 32.21 32.21 32.21 32.21 2.0K
12:15 32.22 32.25 32.21 32.25 4.8K
12:16 32.25 32.25 32.23 32.23 3.6K
12:17 32.20 32.20 32.19 32.19 1.3K
12:18 32.19 32.19 32.19 32.19 2.0K
12:19 32.20 32.20 32.18 32.19 2.7K
12:20 32.19 32.19 32.19 32.19 0.4K
12:21 32.19 32.19 32.19 32.19 2.2K
12:22 32.19 32.19 32.18 32.18 2.8K
12:23 32.18 32.18 32.17 32.17 3.3K
12:24 32.14 32.14 32.12 32.12 1.4K
12:25 32.11 32.13 32.11 32.13 6.9K
12:26 32.11 32.11 32.10 32.10 1.4K
12:27 32.10 32.10 32.09 32.09 0.4K
12:28 32.09 32.09 32.09 32.09 3.2K
12:29 32.10 32.10 32.09 32.09 1.5K
12:30 32.08 32.10 32.08 32.10 1.3K
12:31 32.12 32.12 32.09 32.12 3.5K
12:32 32.12 32.12 32.12 32.12 26.5K
12:33 32.14 32.14 32.14 32.14 0.4K
12:34 32.13 32.14 32.13 32.13 1.7K
12:35 32.13 32.13 32.10 32.10 4.6K
12:36 32.11 32.11 32.11 32.11 3.5K
12:37 32.12 32.12 32.09 32.09 3.9K
12:38 32.08 32.10 32.08 32.10 2.0K
12:39 32.09 32.09 32.07 32.07 3.3K
12:40 32.07 32.09 32.07 32.09 4.1K
12:42 32.09 32.09 32.09 32.09 1.7K
12:44 32.09 32.10 32.09 32.10 1.7K
12:45 32.11 32.11 32.11 32.10 7.2K
12:46 32.10 32.10 32.10 32.10 2.1K
12:47 32.10 32.10 32.09 32.10 2.4K
12:48 32.10 32.10 32.09 32.09 1.5K
12:49 32.09 32.09 32.09 32.09 1.9K
12:50 32.10 32.10 32.06 32.06 36.3K
12:51 32.04 32.04 32.03 32.03 6.1K
12:52 32.04 32.04 32.04 32.04 2.7K
12:53 32.04 32.04 32.04 32.03 2.9K
12:54 32.00 32.01 32.00 32.01 1.7K
12:55 32.01 32.04 32.01 32.04 4.8K
12:56 32.03 32.03 32.01 32.01 2.5K
12:57 32.02 32.02 31.98 31.98 2.1K
12:58 32.00 32.00 32.00 32.00 4.6K
12:59 32.01 32.01 32.00 32.00 2.2K
13:00 32.01 32.04 32.01 32.04 2.5K
13:01 32.04 32.04 32.02 32.02 1.0K
13:02 32.03 32.04 32.03 32.03 3.6K
13:03 32.02 32.02 32.02 32.02 0.4K
13:04 32.02 32.02 32.02 32.02 1.3K
13:06 32.02 32.02 32.01 32.01 2.1K
13:07 32.02 32.02 32.02 32.02 0.9K
13:08 32.04 32.04 32.04 32.04 4.8K
13:09 32.04 32.04 31.99 31.99 4.3K
13:10 32.00 32.00 31.99 31.99 1.9K
13:11 31.99 31.99 31.97 31.99 3.3K
13:12 32.00 32.00 32.00 32.00 2.3K
13:13 31.99 31.99 31.99 31.99 1.0K
13:14 32.00 32.00 32.00 32.00 0.9K
13:15 32.01 32.02 32.00 32.00 3.3K
13:16 32.00 32.00 32.00 32.00 2.2K
13:18 31.99 31.99 31.99 31.99 1.1K
13:19 31.99 31.99 31.99 31.99 2.8K
13:20 31.97 31.97 31.97 31.97 1.5K
13:21 31.97 31.97 31.96 31.96 1.3K
13:22 31.96 31.96 31.95 31.95 4.0K
13:23 31.96 31.97 31.96 31.97 1.7K
13:24 31.96 31.96 31.96 31.96 1.0K
13:25 31.93 31.93 31.93 31.93 1.1K
13:26 31.94 31.94 31.94 31.94 2.4K
13:27 31.94 31.94 31.94 31.94 0.3K
13:28 31.94 31.95 31.94 31.95 3.3K
13:29 31.95 31.95 31.92 31.92 4.2K
13:30 31.92 31.94 31.92 31.92 3.6K
13:32 31.92 31.92 31.90 31.90 2.1K
13:33 31.89 31.92 31.89 31.92 6.5K
13:34 31.94 31.94 31.94 31.94 2.7K
13:36 31.94 31.94 31.93 31.93 1.8K
13:38 31.94 31.94 31.94 31.94 4.1K
13:40 31.94 31.94 31.93 31.93 2.1K
13:41 31.93 31.93 31.92 31.92 1.3K
13:42 31.92 31.92 31.92 31.92 1.4K
13:43 31.88 31.88 31.88 31.88 3.4K
13:44 31.88 31.90 31.88 31.90 8.8K
13:45 31.91 31.94 31.91 31.94 3.5K
13:47 31.93 31.93 31.93 31.93 1.2K
13:48 31.91 31.91 31.91 31.91 2.6K
13:50 31.90 31.90 31.90 31.90 1.0K
13:51 31.90 31.90 31.90 31.90 0.6K
13:52 31.90 31.90 31.88 31.89 11.3K
13:54 31.90 31.91 31.90 31.91 1.9K
13:55 31.90 31.90 31.89 31.90 2.5K
13:56 31.90 31.92 31.90 31.91 5.5K
13:57 31.90 31.90 31.87 31.87 3.1K
13:58 31.87 31.87 31.87 31.87 1.0K
13:59 31.84 31.84 31.84 31.84 0.8K
14:00 31.84 31.84 31.84 31.84 1.8K
14:01 31.85 31.85 31.85 31.85 2.8K
14:02 31.85 31.86 31.85 31.85 2.0K
14:03 31.85 31.86 31.85 31.86 2.8K
14:04 31.86 31.86 31.86 31.86 1.3K
14:05 31.85 31.85 31.85 31.85 3.6K
14:06 31.85 31.86 31.84 31.84 3.9K
14:07 31.84 31.84 31.84 31.84 2.0K
14:08 31.84 31.84 31.84 31.84 4.2K
14:09 31.84 31.84 31.84 31.84 1.5K
14:11 31.84 31.84 31.80 31.80 3.8K
14:12 31.80 31.80 31.80 31.80 4.6K
14:13 31.81 31.81 31.81 31.81 3.1K
14:14 31.81 31.82 31.81 31.82 4.0K
14:15 31.82 31.82 31.80 31.80 1.6K
14:16 31.79 31.83 31.79 31.83 11.9K
14:18 31.82 31.82 31.81 31.81 2.8K
14:19 31.81 31.81 31.81 31.81 1.2K
14:20 31.80 31.80 31.80 31.80 1.1K
14:21 31.82 31.82 31.82 31.82 3.4K
14:22 31.82 31.82 31.82 31.82 1.5K
14:23 31.83 31.83 31.82 31.82 4.2K
14:24 31.82 31.82 31.82 31.82 0.4K
14:25 31.83 31.84 31.83 31.84 2.5K
14:26 31.83 31.84 31.83 31.84 8.6K
14:27 31.86 31.86 31.85 31.85 3.9K
14:28 31.85 31.85 31.85 31.85 1.9K
14:29 31.87 31.87 31.86 31.86 4.5K
14:30 31.86 31.88 31.86 31.87 8.2K
14:31 31.86 31.86 31.86 31.86 4.4K
14:32 31.86 31.86 31.86 31.86 1.3K
14:34 31.86 31.86 31.86 31.86 1.0K
14:35 31.86 31.86 31.83 31.83 4.2K
14:36 31.82 31.82 31.81 31.81 9.2K
14:37 31.81 31.81 31.80 31.80 22.2K
14:38 31.81 31.81 31.79 31.80 6.0K
14:39 31.80 31.83 31.79 31.83 7.5K
14:40 31.83 31.83 31.83 31.83 4.0K
14:41 31.83 31.83 31.83 31.83 3.2K
14:42 31.82 31.82 31.80 31.80 2.4K
14:43 31.80 31.80 31.80 31.80 5.3K
14:44 31.81 31.82 31.81 31.82 3.6K
14:45 31.82 31.82 31.81 31.81 2.3K
14:46 31.82 31.82 31.82 31.82 1.3K
14:47 31.82 31.82 31.81 31.81 2.8K
14:48 31.82 31.83 31.82 31.82 3.3K
14:49 31.82 31.82 31.82 31.82 3.0K
14:50 31.83 31.84 31.83 31.83 4.7K
14:51 31.82 31.82 31.82 31.82 4.5K
14:52 31.85 31.85 31.85 31.85 3.5K
14:53 31.85 31.87 31.85 31.87 3.6K
14:54 31.88 31.88 31.87 31.87 8.0K
14:55 31.88 31.88 31.86 31.86 3.2K
14:56 31.84 31.84 31.84 31.84 1.9K
14:57 31.84 31.84 31.84 31.84 1.6K
14:58 31.84 31.85 31.84 31.85 3.8K
14:59 31.85 31.85 31.83 31.83 7.0K
15:00 31.83 31.85 31.83 31.85 10.4K
15:04 31.88 31.89 31.88 31.88 4.9K
15:05 31.88 31.88 31.87 31.88 1.1K
15:06 31.88 31.88 31.87 31.88 6.8K
15:07 31.90 31.92 31.90 31.92 10.3K
15:08 31.91 31.91 31.91 31.91 4.8K
15:09 31.91 31.92 31.91 31.92 2.9K
15:10 31.93 31.93 31.93 31.93 3.0K
15:11 31.94 31.95 31.93 31.93 41.1K
15:12 31.94 31.96 31.93 31.94 12.3K
15:13 31.93 31.94 31.93 31.94 5.2K
15:14 31.95 31.96 31.95 31.96 8.1K
15:15 31.96 31.96 31.94 31.94 8.7K
15:16 31.94 31.94 31.92 31.92 7.5K
15:17 31.93 31.95 31.93 31.95 6.4K
15:18 31.95 31.95 31.95 31.95 3.3K
15:19 31.95 31.95 31.94 31.94 7.3K
15:20 31.94 31.94 31.92 31.93 5.0K
15:21 31.92 31.92 31.88 31.89 5.7K
15:22 31.88 31.88 31.87 31.87 7.7K
15:23 31.88 31.90 31.87 31.90 14.8K
15:24 31.89 31.90 31.88 31.88 6.2K
15:25 31.89 31.89 31.88 31.89 5.8K
15:27 31.89 31.89 31.87 31.88 4.5K
15:28 31.87 31.87 31.86 31.87 2.4K
15:29 31.85 31.85 31.83 31.83 3.4K
15:30 31.83 31.86 31.83 31.85 13.3K
15:31 31.85 31.86 31.84 31.86 7.3K
15:32 31.86 31.87 31.85 31.87 5.9K
15:33 31.86 31.88 31.86 31.88 15.1K
15:34 31.88 31.88 31.85 31.86 9.7K
15:35 31.86 31.87 31.85 31.87 14.4K
15:36 31.88 31.89 31.86 31.86 13.1K
15:37 31.87 31.87 31.87 31.87 1.2K
15:38 31.87 31.87 31.87 31.87 1.9K
15:39 31.87 31.87 31.84 31.85 33.6K
15:40 31.84 31.85 31.83 31.83 19.9K
15:41 31.83 31.83 31.83 31.83 2.6K
15:42 31.83 31.84 31.83 31.84 5.2K
15:43 31.84 31.84 31.83 31.84 3.8K
15:44 31.85 31.87 31.84 31.87 13.2K
15:45 31.86 31.88 31.86 31.87 33.2K
15:46 31.88 31.88 31.88 31.88 4.5K
15:47 31.88 31.88 31.88 31.88 3.0K
15:48 31.89 31.91 31.89 31.90 21.1K
15:49 31.90 31.90 31.89 31.89 26.3K
15:50 31.90 31.93 31.90 31.93 15.9K
15:51 31.93 31.94 31.93 31.94 16.9K
15:52 31.94 31.94 31.93 31.94 13.1K
15:53 31.94 31.94 31.91 31.93 25.0K
15:54 31.92 31.93 31.91 31.93 34.4K
15:55 31.93 31.94 31.87 31.87 38.9K
15:56 31.88 31.88 31.83 31.85 33.4K
15:57 31.85 31.85 31.84 31.85 20.3K
15:58 31.85 31.85 31.80 31.82 79.4K
15:59 31.83 31.83 31.81 31.82 1,266.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar