Axalta Coating Systems Ltd (AXTA)

AXTA
🏛️ Vereinigte Staaten →
28.62
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 30.89 30.89 30.72 30.72 9.8K
09:31 30.95 30.97 30.95 30.97 1.4K
09:34 31.08 31.08 31.04 31.04 1.3K
09:35 31.01 31.01 31.01 31.01 0.8K
09:36 31.06 31.06 30.95 30.95 0.6K
09:37 31.00 31.02 30.98 31.00 5.7K
09:38 31.03 31.03 31.03 31.03 0.3K
09:39 31.03 31.08 31.03 31.08 3.6K
09:40 31.06 31.09 31.06 31.09 4.7K
09:41 31.14 31.15 31.13 31.13 2.0K
09:42 31.14 31.14 31.14 31.14 1.9K
09:43 31.18 31.18 31.18 31.18 2.0K
09:44 31.22 31.23 31.22 31.23 1.4K
09:45 31.20 31.20 31.12 31.12 5.4K
09:46 31.07 31.07 31.07 31.07 0.4K
09:47 31.05 31.05 31.04 31.04 1.0K
09:48 30.99 30.99 30.99 30.99 1.7K
09:50 30.99 30.99 30.99 30.99 0.8K
09:51 30.96 31.00 30.96 31.00 2.7K
09:52 30.99 31.00 30.97 30.97 4.6K
09:53 30.97 30.98 30.94 30.94 1.1K
09:55 30.91 30.91 30.88 30.88 2.5K
09:56 30.89 30.89 30.89 30.89 2.8K
09:57 30.88 30.88 30.86 30.86 2.6K
09:58 30.88 30.91 30.88 30.90 8.3K
09:59 30.92 30.96 30.92 30.96 4.6K
10:01 30.95 30.95 30.95 30.95 0.5K
10:02 30.95 30.96 30.95 30.96 2.3K
10:03 30.95 30.95 30.94 30.94 2.8K
10:05 30.86 30.88 30.85 30.85 2.3K
10:06 30.83 30.83 30.83 30.83 0.9K
10:07 30.85 30.86 30.85 30.86 1.0K
10:08 30.86 30.87 30.86 30.87 1.2K
10:09 30.87 30.87 30.87 30.87 1.1K
10:10 30.86 30.86 30.86 30.86 1.6K
10:11 30.88 30.91 30.88 30.91 3.2K
10:12 30.88 30.88 30.88 30.88 1.0K
10:13 30.87 30.87 30.86 30.86 1.3K
10:14 30.82 30.82 30.81 30.81 1.9K
10:15 30.81 30.81 30.79 30.80 2.0K
10:16 30.82 30.82 30.82 30.82 0.9K
10:17 30.79 30.79 30.79 30.79 1.0K
10:20 30.81 30.85 30.81 30.85 3.8K
10:21 30.81 30.81 30.80 30.80 1.0K
10:22 30.79 30.80 30.76 30.76 1.5K
10:24 30.80 30.80 30.79 30.79 0.8K
10:25 30.80 30.81 30.80 30.81 0.6K
10:26 30.81 30.82 30.80 30.80 4.2K
10:27 30.80 30.80 30.80 30.80 1.2K
10:28 30.80 30.81 30.77 30.77 4.7K
10:29 30.77 30.77 30.77 30.77 0.8K
10:30 30.79 30.79 30.77 30.77 1.1K
10:31 30.79 30.79 30.79 30.79 1.3K
10:32 30.83 30.83 30.83 30.83 1.2K
10:33 30.85 30.87 30.85 30.87 1.0K
10:34 30.86 30.86 30.86 30.86 1.3K
10:35 30.84 30.84 30.82 30.82 4.5K
10:39 30.77 30.77 30.77 30.77 1.0K
10:40 30.80 30.80 30.79 30.79 2.2K
10:41 30.78 30.78 30.77 30.77 1.4K
10:42 30.80 30.81 30.80 30.81 1.9K
10:43 30.81 30.81 30.80 30.80 1.3K
10:44 30.79 30.79 30.79 30.79 2.4K
10:46 30.72 30.72 30.72 30.72 1.1K
10:48 30.71 30.72 30.71 30.72 1.4K
10:50 30.70 30.70 30.70 30.70 0.5K
10:51 30.70 30.74 30.70 30.74 4.4K
10:53 30.72 30.73 30.72 30.73 2.1K
10:54 30.72 30.72 30.69 30.69 2.0K
10:55 30.71 30.71 30.70 30.70 3.2K
10:56 30.72 30.73 30.72 30.73 1.0K
10:57 30.73 30.74 30.73 30.74 1.5K
10:58 30.74 30.74 30.74 30.74 1.2K
10:59 30.76 30.77 30.76 30.77 6.5K
11:00 30.78 30.78 30.78 30.78 0.9K
11:01 30.80 30.80 30.80 30.80 1.3K
11:02 30.78 30.80 30.78 30.80 0.9K
11:03 30.80 30.80 30.78 30.78 2.0K
11:04 30.78 30.78 30.78 30.78 1.0K
11:05 30.78 30.78 30.76 30.76 6.6K
11:06 30.79 30.81 30.79 30.81 1.3K
11:07 30.81 30.81 30.81 30.81 1.5K
11:08 30.81 30.81 30.80 30.80 1.5K
11:09 30.80 30.80 30.80 30.80 1.4K
11:11 30.78 30.78 30.78 30.78 1.2K
11:12 30.77 30.77 30.76 30.76 3.2K
11:13 30.76 30.77 30.76 30.76 5.6K
11:14 30.75 30.75 30.75 30.75 2.6K
11:15 30.77 30.77 30.77 30.77 2.1K
11:16 30.75 30.75 30.73 30.73 1.3K
11:17 30.71 30.72 30.71 30.72 0.6K
11:18 30.72 30.72 30.71 30.72 0.6K
11:19 30.74 30.76 30.74 30.76 10.6K
11:20 30.77 30.77 30.77 30.77 0.5K
11:21 30.76 30.76 30.75 30.75 1.1K
11:22 30.75 30.75 30.73 30.73 11.5K
11:23 30.73 30.75 30.73 30.73 6.3K
11:24 30.73 30.75 30.73 30.75 0.7K
11:25 30.74 30.74 30.72 30.74 16.7K
11:26 30.74 30.74 30.73 30.73 0.9K
11:27 30.74 30.74 30.74 30.74 0.1K
11:28 30.73 30.73 30.73 30.73 0.7K
11:29 30.73 30.74 30.72 30.74 10.0K
11:30 30.75 30.76 30.75 30.75 6.1K
11:31 30.75 30.75 30.72 30.72 11.0K
11:32 30.72 30.72 30.72 30.72 0.5K
11:33 30.70 30.71 30.70 30.70 1.8K
11:34 30.68 30.68 30.68 30.68 1.7K
11:35 30.68 30.70 30.68 30.70 3.0K
11:36 30.70 30.70 30.70 30.70 2.3K
11:37 30.70 30.72 30.70 30.70 6.9K
11:38 30.70 30.70 30.70 30.70 0.4K
11:39 30.70 30.71 30.70 30.71 1.2K
11:40 30.71 30.71 30.69 30.69 4.9K
11:41 30.70 30.73 30.70 30.73 3.7K
11:42 30.74 30.74 30.74 30.74 0.3K
11:43 30.73 30.73 30.71 30.71 4.8K
11:44 30.72 30.74 30.72 30.74 4.1K
11:45 30.75 30.77 30.75 30.77 8.8K
11:46 30.77 30.77 30.73 30.73 1.5K
11:47 30.72 30.72 30.72 30.72 0.8K
11:48 30.73 30.73 30.72 30.73 2.7K
11:49 30.73 30.73 30.71 30.72 1.6K
11:50 30.72 30.72 30.72 30.72 0.5K
11:51 30.72 30.72 30.70 30.70 3.3K
11:52 30.70 30.71 30.70 30.71 2.3K
11:53 30.70 30.70 30.69 30.69 2.4K
11:54 30.69 30.69 30.69 30.69 0.6K
11:55 30.68 30.69 30.68 30.69 1.3K
11:56 30.65 30.67 30.65 30.67 3.8K
11:57 30.66 30.66 30.65 30.65 2.7K
11:58 30.66 30.66 30.66 30.66 0.5K
11:59 30.65 30.65 30.65 30.65 0.5K
12:00 30.66 30.69 30.66 30.68 7.2K
12:01 30.68 30.68 30.67 30.67 2.4K
12:02 30.66 30.66 30.65 30.65 1.7K
12:04 30.64 30.64 30.63 30.63 1.7K
12:05 30.66 30.66 30.66 30.66 2.6K
12:06 30.67 30.68 30.67 30.68 4.3K
12:07 30.69 30.70 30.69 30.70 0.8K
12:08 30.68 30.68 30.68 30.68 2.9K
12:10 30.67 30.67 30.66 30.66 1.7K
12:11 30.66 30.66 30.66 30.66 0.4K
12:12 30.64 30.64 30.64 30.64 1.1K
12:13 30.65 30.66 30.65 30.66 3.8K
12:14 30.66 30.66 30.66 30.66 0.7K
12:15 30.66 30.66 30.63 30.63 2.5K
12:16 30.63 30.66 30.63 30.66 2.2K
12:18 30.65 30.67 30.65 30.66 1.6K
12:19 30.69 30.69 30.69 30.69 0.8K
12:20 30.70 30.70 30.70 30.70 1.5K
12:22 30.71 30.71 30.71 30.71 0.8K
12:23 30.72 30.72 30.71 30.71 2.9K
12:25 30.70 30.70 30.69 30.69 1.3K
12:27 30.69 30.70 30.69 30.70 1.2K
12:28 30.70 30.70 30.70 30.70 0.4K
12:29 30.70 30.70 30.70 30.70 0.5K
12:31 30.71 30.71 30.71 30.71 1.4K
12:32 30.72 30.72 30.72 30.72 4.3K
12:36 30.74 30.74 30.74 30.74 0.3K
12:37 30.75 30.75 30.75 30.75 3.2K
12:39 30.74 30.74 30.74 30.74 2.0K
12:41 30.74 30.74 30.74 30.74 0.7K
12:42 30.74 30.74 30.74 30.74 0.9K
12:43 30.73 30.74 30.72 30.74 4.0K
12:44 30.75 30.75 30.75 30.75 0.6K
12:46 30.75 30.77 30.75 30.77 2.6K
12:48 30.79 30.79 30.78 30.78 3.0K
12:50 30.77 30.77 30.77 30.77 1.1K
12:51 30.77 30.77 30.77 30.77 2.4K
12:52 30.76 30.76 30.76 30.76 0.4K
12:54 30.77 30.78 30.77 30.78 1.8K
12:55 30.81 30.81 30.81 30.81 2.1K
12:57 30.84 30.84 30.84 30.84 1.1K
12:58 30.85 30.85 30.83 30.83 7.6K
12:59 30.82 30.82 30.82 30.82 1.4K
13:00 30.80 30.80 30.80 30.80 0.2K
13:01 30.81 30.81 30.81 30.81 1.3K
13:02 30.82 30.82 30.80 30.80 0.4K
13:03 30.80 30.81 30.80 30.81 1.9K
13:04 30.79 30.79 30.79 30.79 0.9K
13:05 30.80 30.80 30.80 30.80 1.7K
13:07 30.79 30.79 30.79 30.79 0.8K
13:08 30.79 30.80 30.79 30.80 2.9K
13:09 30.83 30.83 30.83 30.83 1.3K
13:10 30.84 30.84 30.84 30.84 4.2K
13:16 30.87 30.87 30.87 30.87 0.4K
13:17 30.88 30.89 30.88 30.89 1.8K
13:18 30.89 30.89 30.89 30.89 1.4K
13:20 30.89 30.89 30.89 30.89 1.0K
13:21 30.88 30.88 30.88 30.88 2.4K
13:22 30.88 30.89 30.88 30.88 3.8K
13:24 30.88 30.88 30.88 30.88 1.0K
13:25 30.87 30.87 30.87 30.87 0.2K
13:26 30.86 30.86 30.86 30.86 1.3K
13:27 30.86 30.88 30.86 30.88 4.9K
13:29 30.88 30.88 30.88 30.88 0.3K
13:30 30.88 30.88 30.86 30.86 2.7K
13:32 30.86 30.86 30.85 30.85 1.4K
13:34 30.84 30.85 30.84 30.85 0.7K
13:35 30.85 30.85 30.85 30.85 1.0K
13:37 30.85 30.85 30.84 30.84 3.3K
13:38 30.84 30.84 30.84 30.84 1.3K
13:39 30.83 30.84 30.83 30.84 4.8K
13:40 30.83 30.83 30.83 30.83 3.7K
13:41 30.82 30.82 30.81 30.81 3.3K
13:42 30.82 30.82 30.82 30.82 0.3K
13:43 30.82 30.82 30.82 30.82 0.9K
13:44 30.81 30.82 30.81 30.81 2.8K
13:45 30.80 30.80 30.78 30.78 1.0K
13:46 30.78 30.80 30.78 30.79 15.2K
13:47 30.79 30.79 30.79 30.79 1.6K
13:48 30.80 30.81 30.80 30.81 1.1K
13:49 30.80 30.80 30.79 30.79 2.8K
13:50 30.77 30.77 30.77 30.77 1.2K
13:51 30.79 30.80 30.79 30.80 2.8K
13:52 30.79 30.79 30.77 30.77 1.0K
13:53 30.77 30.77 30.75 30.75 3.4K
13:54 30.73 30.73 30.73 30.73 0.3K
13:55 30.73 30.73 30.72 30.72 1.5K
13:56 30.72 30.73 30.71 30.72 5.1K
13:57 30.72 30.73 30.72 30.73 4.8K
13:58 30.74 30.74 30.74 30.74 0.5K
13:59 30.75 30.75 30.75 30.75 2.7K
14:00 30.74 30.74 30.74 30.74 1.8K
14:01 30.74 30.77 30.74 30.77 4.3K
14:02 30.77 30.79 30.77 30.79 1.8K
14:03 30.79 30.80 30.79 30.79 4.8K
14:04 30.79 30.79 30.79 30.79 1.3K
14:05 30.78 30.78 30.78 30.78 2.3K
14:06 30.77 30.78 30.77 30.78 4.8K
14:07 30.78 30.78 30.77 30.77 5.9K
14:08 30.77 30.77 30.76 30.76 4.9K
14:09 30.76 30.76 30.74 30.74 7.5K
14:10 30.73 30.73 30.72 30.73 4.6K
14:11 30.73 30.74 30.73 30.74 2.1K
14:12 30.73 30.73 30.73 30.73 0.1K
14:13 30.73 30.75 30.73 30.74 5.2K
14:14 30.75 30.76 30.75 30.76 3.2K
14:15 30.77 30.77 30.77 30.77 0.9K
14:16 30.77 30.79 30.77 30.79 6.0K
14:17 30.80 30.82 30.80 30.82 3.4K
14:18 30.82 30.82 30.82 30.82 1.7K
14:19 30.82 30.84 30.82 30.84 2.3K
14:20 30.83 30.83 30.83 30.83 4.1K
14:21 30.82 30.82 30.82 30.82 0.5K
14:22 30.82 30.84 30.82 30.84 3.1K
14:23 30.84 30.85 30.84 30.84 2.8K
14:24 30.84 30.84 30.83 30.83 3.0K
14:25 30.83 30.83 30.83 30.83 0.9K
14:26 30.85 30.85 30.85 30.85 1.5K
14:27 30.86 30.87 30.86 30.87 3.9K
14:28 30.88 30.88 30.88 30.88 0.6K
14:29 30.87 30.87 30.87 30.87 1.3K
14:30 30.86 30.89 30.86 30.89 3.1K
14:31 30.88 30.88 30.87 30.87 1.9K
14:32 30.86 30.87 30.86 30.87 1.7K
14:33 30.86 30.87 30.85 30.85 1.4K
14:34 30.87 30.87 30.86 30.86 18.7K
14:35 30.85 30.87 30.85 30.87 3.2K
14:36 30.88 30.88 30.88 30.88 3.6K
14:37 30.86 30.86 30.86 30.86 2.2K
14:38 30.84 30.84 30.84 30.84 0.3K
14:39 30.85 30.85 30.84 30.84 1.9K
14:40 30.83 30.83 30.83 30.83 2.6K
14:41 30.84 30.84 30.83 30.83 3.1K
14:42 30.83 30.83 30.83 30.83 2.5K
14:43 30.84 30.84 30.84 30.84 3.1K
14:44 30.84 30.85 30.84 30.84 3.3K
14:45 30.84 30.85 30.84 30.85 3.7K
14:46 30.84 30.84 30.84 30.84 1.1K
14:47 30.84 30.84 30.83 30.83 2.6K
14:48 30.83 30.83 30.82 30.82 1.6K
14:49 30.82 30.83 30.82 30.82 4.7K
14:51 30.81 30.83 30.81 30.81 2.0K
14:52 30.79 30.82 30.79 30.82 5.5K
14:53 30.83 30.83 30.81 30.81 1.6K
14:54 30.82 30.82 30.81 30.81 1.5K
14:55 30.81 30.82 30.80 30.81 0.7K
14:56 30.81 30.81 30.79 30.79 6.9K
14:57 30.79 30.79 30.79 30.79 0.5K
14:58 30.79 30.80 30.78 30.78 5.0K
14:59 30.76 30.78 30.76 30.78 7.3K
15:00 30.78 30.78 30.78 30.78 1.5K
15:01 30.75 30.75 30.75 30.75 2.1K
15:02 30.75 30.75 30.74 30.74 0.6K
15:03 30.74 30.76 30.74 30.76 2.6K
15:04 30.76 30.76 30.76 30.76 2.4K
15:05 30.74 30.74 30.72 30.72 1.4K
15:06 30.72 30.72 30.71 30.71 1.9K
15:07 30.71 30.71 30.69 30.69 8.9K
15:08 30.68 30.68 30.67 30.67 1.7K
15:09 30.67 30.68 30.67 30.68 2.4K
15:10 30.67 30.67 30.67 30.67 0.8K
15:11 30.68 30.68 30.67 30.68 1.1K
15:12 30.70 30.70 30.69 30.69 10.2K
15:13 30.69 30.69 30.68 30.68 2.5K
15:14 30.68 30.68 30.65 30.65 2.5K
15:15 30.65 30.66 30.65 30.66 2.8K
15:16 30.67 30.67 30.67 30.67 3.7K
15:17 30.67 30.69 30.67 30.69 9.2K
15:18 30.69 30.69 30.69 30.69 1.4K
15:19 30.67 30.67 30.66 30.66 5.5K
15:20 30.65 30.65 30.64 30.64 2.6K
15:21 30.65 30.65 30.65 30.65 3.1K
15:22 30.65 30.67 30.65 30.67 5.5K
15:23 30.67 30.67 30.67 30.67 2.1K
15:24 30.67 30.67 30.67 30.67 2.9K
15:25 30.67 30.68 30.67 30.68 7.0K
15:26 30.68 30.68 30.68 30.68 3.2K
15:27 30.68 30.68 30.68 30.68 1.7K
15:28 30.69 30.69 30.69 30.69 2.8K
15:29 30.68 30.68 30.68 30.68 3.8K
15:30 30.68 30.69 30.68 30.69 6.3K
15:31 30.71 30.71 30.71 30.71 2.1K
15:32 30.71 30.71 30.71 30.71 1.8K
15:33 30.72 30.72 30.70 30.70 7.5K
15:34 30.70 30.70 30.70 30.70 2.4K
15:35 30.70 30.71 30.70 30.71 5.8K
15:36 30.69 30.69 30.69 30.69 4.2K
15:37 30.70 30.71 30.70 30.70 13.0K
15:38 30.71 30.71 30.70 30.70 5.2K
15:39 30.70 30.70 30.69 30.69 4.6K
15:40 30.69 30.70 30.69 30.70 7.5K
15:41 30.70 30.70 30.70 30.70 3.0K
15:42 30.71 30.71 30.71 30.71 4.8K
15:43 30.70 30.70 30.70 30.70 4.4K
15:44 30.70 30.71 30.70 30.71 6.4K
15:45 30.70 30.71 30.69 30.70 11.5K
15:46 30.69 30.70 30.69 30.70 9.8K
15:47 30.70 30.72 30.70 30.71 14.0K
15:48 30.72 30.72 30.72 30.72 3.9K
15:49 30.72 30.73 30.72 30.73 20.8K
15:50 30.73 30.78 30.71 30.72 30.5K
15:51 30.73 30.76 30.73 30.76 14.6K
15:52 30.76 30.76 30.75 30.75 11.4K
15:53 30.74 30.74 30.73 30.74 14.0K
15:54 30.74 30.75 30.73 30.74 19.7K
15:55 30.75 30.79 30.75 30.78 17.6K
15:56 30.77 30.77 30.75 30.77 15.5K
15:57 30.77 30.77 30.76 30.76 17.5K
15:58 30.76 30.76 30.74 30.75 30.8K
15:59 30.75 30.82 30.75 30.80 404.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar