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 31.00 31.00 30.87 30.87 15.7K
09:32 30.75 30.75 30.75 30.75 0.5K
09:33 30.74 30.75 30.63 30.63 7.4K
09:34 30.63 30.67 30.63 30.67 3.3K
09:35 30.64 30.72 30.64 30.71 7.7K
09:36 30.71 30.71 30.68 30.70 2.4K
09:37 30.70 30.70 30.69 30.69 0.8K
09:38 30.70 30.70 30.67 30.67 5.1K
09:39 30.64 30.66 30.63 30.65 1.0K
09:40 30.68 30.68 30.65 30.65 4.0K
09:41 30.69 30.69 30.69 30.69 0.6K
09:42 30.71 30.73 30.71 30.73 3.7K
09:43 30.70 30.70 30.70 30.70 1.3K
09:44 30.72 30.72 30.69 30.69 1.4K
09:45 30.68 30.68 30.65 30.65 2.8K
09:46 30.67 30.67 30.66 30.66 1.1K
09:47 30.66 30.66 30.66 30.66 0.7K
09:48 30.65 30.66 30.65 30.66 4.8K
09:52 30.66 30.68 30.64 30.68 4.2K
09:53 30.69 30.69 30.69 30.69 2.4K
09:54 30.68 30.68 30.68 30.68 1.4K
09:55 30.68 30.68 30.68 30.68 0.4K
09:56 30.65 30.65 30.65 30.65 1.8K
09:57 30.68 30.68 30.65 30.65 0.8K
09:58 30.70 30.70 30.70 30.70 1.4K
09:59 30.72 30.72 30.72 30.72 0.8K
10:00 30.69 30.71 30.68 30.68 6.2K
10:03 30.70 30.70 30.70 30.70 1.3K
10:04 30.71 30.71 30.71 30.71 3.1K
10:05 30.71 30.71 30.70 30.70 3.4K
10:06 30.72 30.73 30.72 30.72 1.9K
10:07 30.72 30.72 30.68 30.68 5.8K
10:08 30.69 30.69 30.67 30.67 7.8K
10:09 30.65 30.65 30.64 30.64 1.1K
10:10 30.63 30.63 30.62 30.63 2.9K
10:11 30.64 30.64 30.64 30.64 1.4K
10:12 30.66 30.67 30.63 30.67 6.0K
10:13 30.64 30.64 30.64 30.64 0.4K
10:14 30.64 30.64 30.62 30.62 1.8K
10:15 30.60 30.63 30.60 30.63 6.8K
10:16 30.63 30.66 30.63 30.65 3.8K
10:17 30.69 30.69 30.69 30.69 0.4K
10:18 30.71 30.71 30.68 30.69 1.7K
10:19 30.69 30.69 30.68 30.68 2.4K
10:20 30.67 30.68 30.67 30.68 1.4K
10:21 30.67 30.71 30.67 30.71 1.6K
10:22 30.69 30.70 30.69 30.70 0.8K
10:23 30.70 30.70 30.70 30.70 0.3K
10:24 30.72 30.73 30.72 30.73 1.6K
10:25 30.72 30.72 30.70 30.71 2.4K
10:26 30.70 30.70 30.68 30.68 1.5K
10:27 30.68 30.68 30.66 30.66 1.8K
10:28 30.65 30.66 30.65 30.66 2.0K
10:29 30.69 30.71 30.69 30.71 2.9K
10:30 30.70 30.71 30.70 30.71 1.3K
10:31 30.73 30.74 30.73 30.74 2.0K
10:32 30.75 30.75 30.75 30.75 0.6K
10:33 30.73 30.73 30.73 30.73 2.5K
10:34 30.76 30.76 30.76 30.76 1.6K
10:35 30.76 30.76 30.75 30.75 2.1K
10:36 30.75 30.76 30.75 30.76 3.8K
10:37 30.77 30.77 30.77 30.77 0.3K
10:38 30.78 30.79 30.78 30.78 2.5K
10:39 30.80 30.80 30.77 30.78 4.5K
10:40 30.79 30.82 30.79 30.82 2.6K
10:41 30.80 30.83 30.80 30.83 4.1K
10:42 30.86 30.86 30.86 30.86 3.8K
10:43 30.86 30.86 30.86 30.86 3.0K
10:44 30.84 30.84 30.84 30.84 0.4K
10:45 30.83 30.84 30.83 30.83 2.1K
10:46 30.83 30.87 30.83 30.87 6.1K
10:47 30.87 30.88 30.87 30.88 3.8K
10:48 30.86 30.86 30.86 30.86 1.6K
10:49 30.86 30.87 30.85 30.87 1.8K
10:50 30.86 30.88 30.86 30.88 3.3K
10:51 30.87 30.87 30.85 30.85 4.3K
10:52 30.84 30.86 30.84 30.86 3.6K
10:53 30.86 30.87 30.86 30.86 1.3K
10:54 30.85 30.87 30.85 30.87 2.8K
10:55 30.84 30.84 30.83 30.83 1.6K
10:56 30.85 30.87 30.85 30.86 1.8K
10:57 30.87 30.88 30.85 30.86 2.2K
10:58 30.86 30.86 30.86 30.86 2.0K
10:59 30.88 30.89 30.87 30.89 3.5K
11:00 30.88 30.88 30.86 30.88 4.3K
11:01 30.90 30.90 30.90 30.90 0.8K
11:02 30.91 30.91 30.91 30.91 3.0K
11:03 30.92 30.93 30.92 30.93 1.4K
11:04 30.91 30.91 30.91 30.91 2.6K
11:05 30.90 30.92 30.90 30.90 1.4K
11:06 30.89 30.89 30.89 30.89 2.1K
11:07 30.90 30.90 30.89 30.89 2.1K
11:08 30.88 30.88 30.87 30.87 1.4K
11:09 30.88 30.89 30.88 30.89 2.5K
11:10 30.89 30.90 30.89 30.90 1.5K
11:11 30.89 30.89 30.89 30.89 2.7K
11:12 30.90 30.90 30.90 30.90 3.1K
11:13 30.93 30.93 30.92 30.92 3.6K
11:14 30.92 30.92 30.90 30.90 2.9K
11:15 30.90 30.92 30.90 30.92 3.6K
11:16 30.92 30.93 30.92 30.93 1.6K
11:17 30.94 30.94 30.94 30.94 4.4K
11:18 30.94 30.94 30.94 30.94 0.9K
11:19 30.95 30.95 30.95 30.95 0.3K
11:20 30.95 30.96 30.95 30.95 2.9K
11:21 30.94 30.95 30.94 30.95 6.1K
11:24 30.98 30.98 30.98 30.98 0.7K
11:25 30.98 30.98 30.98 30.98 1.1K
11:26 30.98 30.98 30.98 30.98 1.9K
11:27 30.99 31.00 30.99 31.00 7.4K
11:28 31.01 31.02 31.01 31.02 1.6K
11:29 31.01 31.01 31.00 31.00 4.7K
11:30 31.00 31.00 31.00 31.00 1.0K
11:31 31.00 31.00 31.00 31.00 1.9K
11:32 31.02 31.02 31.01 31.01 3.9K
11:33 31.00 31.00 31.00 31.00 1.0K
11:34 31.00 31.00 31.00 31.00 0.5K
11:35 30.99 30.99 30.99 30.99 1.9K
11:36 30.97 30.97 30.96 30.96 8.1K
11:37 30.97 30.98 30.97 30.97 1.8K
11:38 30.97 30.99 30.97 30.98 5.0K
11:39 30.98 30.98 30.98 30.98 1.5K
11:40 30.98 30.98 30.97 30.97 11.0K
11:41 30.98 30.98 30.97 30.97 2.7K
11:42 30.98 30.98 30.96 30.96 2.6K
11:43 30.96 30.96 30.94 30.95 4.1K
11:44 30.96 30.97 30.96 30.97 1.6K
11:45 30.98 30.98 30.98 30.98 0.3K
11:46 30.99 30.99 30.98 30.98 17.0K
11:47 30.98 30.99 30.97 30.97 4.2K
11:48 30.98 30.98 30.98 30.98 0.6K
11:49 30.98 30.98 30.98 30.98 5.1K
11:50 30.98 30.99 30.98 30.98 8.3K
11:51 30.99 30.99 30.99 30.99 2.8K
11:52 30.99 31.00 30.99 31.00 3.3K
11:53 30.99 30.99 30.98 30.98 4.2K
11:54 30.98 30.98 30.96 30.96 2.0K
11:55 30.98 30.98 30.97 30.97 4.5K
11:56 30.97 30.97 30.97 30.97 1.2K
11:57 30.98 30.98 30.98 30.98 1.1K
11:58 30.98 30.98 30.98 30.98 1.5K
11:59 30.99 30.99 30.99 30.99 1.8K
12:00 30.98 30.98 30.98 30.98 3.9K
12:01 30.99 31.00 30.99 31.00 14.8K
12:02 31.00 31.02 31.00 31.02 1.2K
12:03 31.01 31.02 31.01 31.02 1.8K
12:04 31.01 31.01 31.01 31.01 0.6K
12:05 31.01 31.01 31.00 31.00 3.0K
12:06 31.00 31.00 31.00 31.00 6.6K
12:07 31.00 31.00 30.99 30.99 4.7K
12:08 30.98 30.99 30.98 30.99 1.6K
12:09 30.98 30.99 30.98 30.99 1.8K
12:10 31.00 31.00 31.00 31.00 1.8K
12:11 31.03 31.03 31.01 31.01 1.7K
12:12 31.01 31.01 31.01 31.01 1.7K
12:13 31.01 31.01 31.00 31.00 2.7K
12:14 31.01 31.01 30.99 30.99 2.0K
12:15 31.00 31.00 31.00 31.00 1.2K
12:16 30.99 30.99 30.99 30.99 1.7K
12:17 31.00 31.00 31.00 31.00 5.9K
12:18 31.00 31.00 31.00 31.00 2.4K
12:19 31.02 31.02 31.01 31.02 3.9K
12:21 31.02 31.03 31.02 31.02 4.0K
12:22 31.03 31.03 31.02 31.02 1.1K
12:24 31.03 31.03 31.02 31.02 4.2K
12:25 31.02 31.02 31.01 31.01 0.4K
12:26 31.02 31.03 31.02 31.03 3.0K
12:27 31.03 31.03 31.01 31.01 4.2K
12:28 31.01 31.01 31.01 31.01 10.5K
12:29 31.01 31.01 31.00 31.00 2.9K
12:30 31.00 31.02 31.00 31.02 5.5K
12:31 31.01 31.01 31.00 31.01 14.4K
12:32 31.02 31.03 31.02 31.03 3.2K
12:33 31.02 31.02 31.02 31.02 1.3K
12:34 31.02 31.02 31.01 31.01 3.6K
12:35 31.01 31.01 31.00 31.00 1.6K
12:36 30.99 30.99 30.99 30.99 0.6K
12:37 30.99 31.00 30.99 30.99 2.6K
12:38 31.00 31.00 31.00 31.00 1.2K
12:39 31.00 31.00 30.98 30.98 3.5K
12:40 30.98 30.99 30.98 30.99 2.7K
12:41 30.99 30.99 30.95 30.95 4.4K
12:42 30.95 30.96 30.95 30.96 0.9K
12:43 30.97 30.97 30.97 30.97 1.0K
12:44 30.96 30.96 30.95 30.96 2.6K
12:45 30.97 30.97 30.97 30.97 1.7K
12:46 30.98 30.98 30.97 30.97 2.5K
12:47 30.97 30.97 30.97 30.97 0.4K
12:48 30.98 31.00 30.98 31.00 3.4K
12:49 30.99 31.00 30.99 30.99 5.4K
12:50 30.99 30.99 30.95 30.95 3.6K
12:51 30.94 30.95 30.92 30.92 3.1K
12:52 30.91 30.92 30.91 30.92 3.2K
12:53 30.93 30.93 30.93 30.93 1.3K
12:55 30.94 30.94 30.94 30.94 1.1K
12:56 30.93 30.93 30.92 30.92 2.0K
12:57 30.90 30.90 30.90 30.90 1.2K
12:58 30.90 30.90 30.90 30.90 2.0K
12:59 30.89 30.89 30.89 30.89 1.2K
13:00 30.88 30.88 30.88 30.88 1.0K
13:01 30.90 30.91 30.90 30.91 1.8K
13:02 30.90 30.91 30.90 30.90 2.7K
13:03 30.89 30.89 30.89 30.89 1.9K
13:05 30.89 30.89 30.88 30.88 1.1K
13:06 30.89 30.89 30.89 30.89 1.2K
13:07 30.89 30.91 30.89 30.91 3.3K
13:08 30.91 30.91 30.91 30.91 1.4K
13:09 30.91 30.91 30.91 30.91 0.8K
13:10 30.90 30.90 30.90 30.90 2.5K
13:11 30.91 30.91 30.90 30.90 3.2K
13:12 30.91 30.92 30.91 30.92 1.6K
13:13 30.93 30.93 30.93 30.93 1.9K
13:14 30.93 30.93 30.93 30.93 1.6K
13:15 30.94 30.95 30.94 30.95 2.4K
13:16 30.94 30.94 30.94 30.94 1.8K
13:17 30.94 30.94 30.94 30.94 1.2K
13:18 30.94 30.94 30.94 30.94 1.6K
13:19 30.94 30.94 30.93 30.93 2.3K
13:20 30.93 30.94 30.93 30.93 3.4K
13:21 30.93 30.93 30.93 30.93 0.5K
13:22 30.93 30.95 30.93 30.95 2.6K
13:23 30.96 30.96 30.95 30.96 1.9K
13:24 30.96 30.96 30.96 30.96 1.3K
13:25 30.96 30.96 30.96 30.96 2.3K
13:26 30.98 30.98 30.97 30.98 3.5K
13:27 30.97 30.97 30.97 30.97 3.2K
13:28 30.97 30.97 30.97 30.97 0.5K
13:29 30.97 30.97 30.97 30.97 0.4K
13:30 30.97 30.97 30.94 30.94 6.0K
13:31 30.96 30.96 30.95 30.95 3.1K
13:32 30.94 30.94 30.92 30.93 2.1K
13:33 30.91 30.91 30.91 30.91 1.6K
13:34 30.91 30.93 30.91 30.93 4.6K
13:35 30.93 30.94 30.93 30.94 2.4K
13:37 30.96 30.96 30.96 30.96 2.9K
13:38 30.96 30.96 30.96 30.96 1.4K
13:39 30.97 30.98 30.97 30.98 1.5K
13:40 30.98 30.98 30.98 30.98 0.8K
13:41 30.97 30.98 30.97 30.98 4.2K
13:44 30.99 30.99 30.98 30.99 5.6K
13:45 31.00 31.00 31.00 31.00 1.6K
13:47 31.00 31.00 31.00 31.00 1.8K
13:48 31.01 31.01 31.00 31.00 1.7K
13:49 31.01 31.01 31.01 31.01 0.5K
13:50 31.01 31.01 31.01 31.01 1.0K
13:51 31.01 31.01 31.01 31.01 1.9K
13:52 31.02 31.02 31.02 31.02 0.8K
13:53 31.02 31.02 31.00 31.00 4.1K
13:55 31.00 31.00 30.99 30.99 1.9K
13:56 31.00 31.00 31.00 31.00 0.6K
13:57 31.00 31.00 31.00 31.00 2.0K
13:58 31.00 31.00 30.99 31.00 1.6K
13:59 31.00 31.00 31.00 31.00 1.5K
14:00 31.00 31.00 31.00 31.00 0.9K
14:01 31.00 31.01 31.00 31.01 4.0K
14:02 31.00 31.00 31.00 31.00 4.6K
14:03 31.00 31.00 31.00 31.00 2.9K
14:04 31.00 31.00 30.99 30.99 3.5K
14:05 30.98 30.98 30.98 30.98 3.8K
14:06 30.98 30.98 30.97 30.98 1.1K
14:07 30.99 31.00 30.99 31.00 2.9K
14:08 31.01 31.01 31.01 31.01 2.1K
14:09 31.01 31.01 31.01 31.01 2.0K
14:10 31.01 31.01 31.01 31.01 1.8K
14:11 31.00 31.00 31.00 31.00 8.8K
14:12 31.00 31.00 31.00 31.00 0.1K
14:13 31.00 31.00 31.00 31.00 1.7K
14:15 31.00 31.02 31.00 31.01 6.4K
14:16 31.01 31.01 31.00 31.00 2.5K
14:17 31.00 31.00 31.00 31.00 0.6K
14:18 30.99 30.99 30.99 30.99 3.4K
14:19 30.98 31.00 30.98 31.00 2.0K
14:20 31.00 31.03 31.00 31.03 13.8K
14:21 31.03 31.03 31.03 31.03 5.3K
14:22 31.02 31.02 31.00 31.00 3.5K
14:23 31.00 31.00 31.00 31.00 0.9K
14:24 31.00 31.00 31.00 31.00 0.6K
14:25 30.99 30.99 30.99 30.99 3.2K
14:26 30.99 30.99 30.98 30.98 0.6K
14:27 30.98 31.01 30.98 30.99 4.3K
14:28 30.98 30.98 30.98 30.98 1.7K
14:29 30.97 30.97 30.97 30.97 0.9K
14:30 30.97 30.97 30.96 30.96 3.1K
14:32 30.97 30.98 30.97 30.98 3.3K
14:33 30.98 30.99 30.98 30.99 3.2K
14:34 30.98 30.98 30.98 30.98 3.8K
14:35 30.98 30.98 30.97 30.98 2.1K
14:36 30.98 30.98 30.97 30.97 1.8K
14:37 30.98 30.98 30.98 30.98 1.6K
14:38 30.97 30.97 30.97 30.97 4.3K
14:39 30.97 30.97 30.96 30.96 3.5K
14:40 30.96 30.96 30.96 30.96 3.0K
14:42 30.96 30.96 30.94 30.94 3.0K
14:43 30.94 30.94 30.94 30.94 2.7K
14:44 30.94 30.95 30.93 30.95 11.0K
14:45 30.95 30.95 30.95 30.95 1.8K
14:46 30.95 30.95 30.94 30.95 3.7K
14:47 30.96 30.96 30.96 30.96 1.2K
14:48 30.96 30.96 30.96 30.96 3.4K
14:49 30.95 30.96 30.95 30.96 2.2K
14:50 30.96 30.96 30.93 30.93 3.5K
14:51 30.95 30.95 30.94 30.95 1.5K
14:52 30.95 30.95 30.94 30.94 1.5K
14:53 30.94 30.96 30.94 30.96 2.1K
14:54 30.96 30.96 30.96 30.96 2.9K
14:55 30.95 30.95 30.95 30.95 1.8K
14:56 30.95 30.96 30.95 30.96 1.9K
14:57 30.96 30.96 30.96 30.96 2.3K
14:58 30.96 30.96 30.95 30.95 3.8K
14:59 30.97 30.97 30.97 30.97 1.7K
15:00 30.97 30.97 30.97 30.97 2.8K
15:01 30.98 30.98 30.97 30.97 3.6K
15:02 30.97 30.99 30.97 30.99 9.1K
15:03 30.99 30.99 30.98 30.98 4.7K
15:05 30.99 30.99 30.99 30.99 1.0K
15:06 30.98 30.99 30.98 30.99 2.0K
15:07 30.99 31.02 30.99 31.02 5.0K
15:08 31.02 31.02 31.01 31.02 6.1K
15:09 31.02 31.02 31.02 31.02 2.1K
15:10 31.02 31.02 31.02 31.02 0.9K
15:11 31.02 31.03 31.02 31.03 5.3K
15:12 31.04 31.04 31.04 31.04 2.3K
15:13 31.05 31.06 31.05 31.06 3.6K
15:14 31.07 31.08 31.07 31.08 6.7K
15:15 31.08 31.08 31.08 31.08 4.8K
15:16 31.08 31.08 31.08 31.08 1.5K
15:17 31.08 31.08 31.07 31.07 5.6K
15:18 31.08 31.08 31.08 31.08 7.4K
15:19 31.08 31.08 31.07 31.07 3.1K
15:20 31.08 31.08 31.08 31.08 1.0K
15:21 31.08 31.08 31.07 31.08 2.3K
15:22 31.08 31.08 31.08 31.08 4.5K
15:23 31.08 31.08 31.08 31.08 2.7K
15:24 31.08 31.08 31.08 31.08 2.3K
15:25 31.08 31.08 31.08 31.08 6.9K
15:26 31.08 31.10 31.08 31.10 13.4K
15:27 31.10 31.10 31.09 31.09 4.6K
15:28 31.08 31.08 31.08 31.08 3.0K
15:29 31.08 31.08 31.07 31.08 6.0K
15:30 31.07 31.07 31.06 31.07 14.2K
15:31 31.08 31.08 31.07 31.07 4.6K
15:32 31.07 31.08 31.07 31.08 6.3K
15:33 31.09 31.09 31.09 31.09 0.8K
15:34 31.09 31.10 31.09 31.10 10.3K
15:35 31.10 31.10 31.09 31.10 25.3K
15:36 31.10 31.10 31.09 31.09 58.6K
15:37 31.09 31.09 31.06 31.06 16.6K
15:38 31.07 31.07 31.07 31.07 10.3K
15:39 31.07 31.07 31.06 31.06 5.6K
15:40 31.06 31.06 31.06 31.06 12.2K
15:41 31.06 31.06 31.06 31.06 8.7K
15:42 31.07 31.07 31.07 31.07 8.0K
15:43 31.07 31.07 31.07 31.07 5.0K
15:44 31.07 31.07 31.06 31.06 9.7K
15:45 31.05 31.06 31.05 31.05 7.6K
15:46 31.04 31.05 31.04 31.05 1.9K
15:47 31.05 31.06 31.03 31.03 9.9K
15:48 31.04 31.04 31.04 31.04 4.6K
15:49 31.04 31.06 31.04 31.06 31.9K
15:50 31.09 31.11 31.09 31.10 62.1K
15:51 31.10 31.11 31.10 31.11 28.3K
15:52 31.10 31.13 31.10 31.13 26.4K
15:53 31.13 31.13 31.13 31.13 9.3K
15:54 31.14 31.19 31.14 31.19 24.3K
15:55 31.18 31.21 31.18 31.18 44.7K
15:56 31.18 31.20 31.18 31.20 24.3K
15:57 31.21 31.21 31.21 31.21 29.0K
15:58 31.22 31.23 31.22 31.23 47.2K
15:59 31.23 31.24 31.23 31.23 633.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar