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 30.83 30.88 30.83 30.83 6.8K
09:31 30.89 30.89 30.89 30.89 2.0K
09:33 30.97 30.97 30.97 30.97 0.5K
09:34 31.00 31.00 30.92 30.92 0.3K
09:35 30.91 30.91 30.91 30.91 0.6K
09:36 30.94 30.94 30.90 30.90 7.4K
09:37 30.90 30.96 30.88 30.96 9.4K
09:38 30.96 30.96 30.96 30.96 1.4K
09:39 30.98 31.01 30.98 31.01 3.4K
09:40 31.04 31.05 31.02 31.02 3.2K
09:41 30.96 30.98 30.96 30.97 6.7K
09:42 30.97 31.02 30.97 31.02 29.5K
09:43 31.00 31.00 30.90 30.90 9.9K
09:44 30.94 30.96 30.92 30.92 5.8K
09:45 30.88 30.96 30.88 30.96 8.5K
09:46 30.99 30.99 30.94 30.97 2.9K
09:47 30.97 30.99 30.97 30.99 3.1K
09:48 30.98 30.98 30.97 30.98 4.7K
09:49 30.96 30.98 30.96 30.96 1.4K
09:50 30.96 30.96 30.96 30.96 0.7K
09:51 30.97 31.03 30.97 31.02 1.8K
09:52 31.00 31.02 31.00 31.02 3.3K
09:53 30.99 31.02 30.99 31.02 4.1K
09:54 31.00 31.03 31.00 31.03 1.7K
09:55 31.03 31.03 30.99 30.99 3.1K
09:56 30.97 30.97 30.97 30.97 3.7K
09:57 30.99 31.00 30.99 31.00 4.4K
09:58 31.00 31.01 31.00 31.01 3.4K
09:59 31.01 31.02 31.01 31.02 1.0K
10:00 31.01 31.02 31.01 31.02 6.0K
10:01 31.07 31.10 31.07 31.10 17.0K
10:02 31.10 31.11 31.08 31.08 11.4K
10:03 31.09 31.10 31.07 31.07 3.2K
10:04 31.05 31.05 31.04 31.05 7.6K
10:05 31.05 31.05 31.05 31.05 1.2K
10:06 31.05 31.07 31.05 31.05 8.5K
10:07 31.05 31.07 31.05 31.06 5.3K
10:08 31.05 31.05 31.04 31.05 4.1K
10:09 31.05 31.05 31.04 31.04 3.0K
10:10 31.03 31.05 31.02 31.04 7.9K
10:11 31.03 31.03 31.03 31.03 3.0K
10:12 31.02 31.03 31.02 31.02 0.8K
10:13 31.02 31.03 31.01 31.03 3.8K
10:14 31.01 31.01 30.99 30.99 1.7K
10:15 31.00 31.00 30.98 30.98 8.4K
10:16 30.97 30.98 30.96 30.98 3.2K
10:17 30.98 31.00 30.98 31.00 3.2K
10:18 30.99 30.99 30.98 30.98 0.6K
10:19 31.00 31.00 30.97 30.97 5.7K
10:20 30.97 30.97 30.94 30.95 2.2K
10:21 30.94 30.96 30.94 30.96 6.6K
10:22 30.95 30.95 30.94 30.95 3.1K
10:23 30.97 30.98 30.97 30.97 9.8K
10:24 30.97 30.99 30.96 30.99 4.8K
10:25 30.99 31.00 30.99 30.99 3.6K
10:26 30.99 31.00 30.99 31.00 5.6K
10:27 31.01 31.02 31.01 31.01 0.8K
10:28 31.02 31.05 31.01 31.05 12.5K
10:29 31.05 31.07 31.05 31.06 10.3K
10:30 31.06 31.06 31.06 31.06 3.2K
10:31 31.06 31.07 31.06 31.06 7.3K
10:32 31.04 31.04 31.02 31.04 19.8K
10:33 31.05 31.05 31.03 31.04 11.6K
10:34 31.04 31.04 31.04 31.04 0.6K
10:35 31.03 31.04 31.03 31.04 7.0K
10:36 31.04 31.04 31.04 31.04 7.4K
10:37 31.06 31.07 31.06 31.07 8.6K
10:38 31.06 31.07 31.02 31.02 10.8K
10:39 30.99 30.99 30.95 30.95 8.2K
10:40 30.95 30.96 30.95 30.95 2.9K
10:41 30.95 31.01 30.95 31.01 4.1K
10:42 31.01 31.04 31.01 31.04 2.1K
10:43 31.04 31.04 31.02 31.02 7.4K
10:44 31.02 31.03 31.02 31.03 6.0K
10:45 31.03 31.03 31.01 31.01 7.7K
10:46 31.02 31.02 31.02 31.02 3.5K
10:47 31.02 31.04 31.02 31.04 5.4K
10:48 31.02 31.04 31.02 31.02 9.5K
10:49 31.02 31.04 31.02 31.04 11.5K
10:50 31.04 31.04 31.03 31.04 9.1K
10:51 31.04 31.04 31.03 31.03 4.8K
10:52 31.04 31.04 31.03 31.03 6.4K
10:53 31.02 31.02 31.01 31.01 4.3K
10:54 31.00 31.01 31.00 31.01 9.8K
10:55 31.01 31.02 31.00 31.02 3.2K
10:56 31.02 31.02 31.02 31.02 4.5K
10:57 31.02 31.02 30.98 30.99 6.6K
10:58 30.99 31.01 30.99 31.01 4.3K
10:59 31.01 31.03 31.01 31.02 7.4K
11:00 31.02 31.03 31.02 31.03 20.4K
11:01 31.03 31.04 31.02 31.04 17.0K
11:02 31.04 31.05 31.04 31.05 2.2K
11:03 31.04 31.05 31.04 31.05 4.3K
11:04 31.05 31.06 31.05 31.06 1.9K
11:05 31.04 31.04 31.02 31.02 7.8K
11:06 31.03 31.04 31.02 31.04 2.9K
11:07 31.03 31.05 31.03 31.05 2.7K
11:08 31.06 31.06 31.04 31.04 5.5K
11:09 31.02 31.02 31.01 31.02 2.4K
11:10 31.01 31.01 31.01 31.01 2.8K
11:11 31.02 31.02 31.01 31.01 0.7K
11:12 31.02 31.02 31.00 31.01 8.1K
11:13 31.02 31.04 31.02 31.04 2.5K
11:14 31.05 31.05 31.02 31.02 3.9K
11:15 31.02 31.02 30.97 30.97 5.4K
11:16 30.98 30.98 30.97 30.97 1.1K
11:17 30.97 30.97 30.95 30.95 4.2K
11:18 30.96 30.96 30.96 30.96 4.1K
11:19 30.99 31.00 30.99 31.00 3.9K
11:20 30.97 30.97 30.96 30.97 2.9K
11:21 30.97 30.99 30.97 30.99 3.8K
11:22 30.98 30.99 30.98 30.99 0.9K
11:23 30.99 30.99 30.98 30.98 1.0K
11:24 30.99 30.99 30.99 30.99 1.5K
11:25 31.00 31.00 31.00 31.00 3.1K
11:26 31.00 31.00 31.00 31.00 1.5K
11:27 31.01 31.01 31.00 31.00 1.6K
11:28 31.01 31.01 30.99 30.99 24.4K
11:29 30.99 30.99 30.98 30.98 1.7K
11:30 30.98 30.99 30.98 30.99 10.4K
11:31 30.98 30.98 30.98 30.98 0.6K
11:32 30.98 30.98 30.98 30.98 3.0K
11:33 30.97 30.97 30.94 30.94 11.7K
11:34 30.95 30.95 30.95 30.95 19.5K
11:35 30.96 30.96 30.96 30.96 6.0K
11:36 30.96 30.96 30.96 30.96 0.3K
11:37 30.96 30.96 30.95 30.95 4.8K
11:38 30.96 30.97 30.96 30.97 8.6K
11:39 30.98 30.99 30.98 30.99 1.3K
11:40 30.98 30.98 30.98 30.98 1.0K
11:41 30.99 31.00 30.98 31.00 12.6K
11:42 31.00 31.00 31.00 31.00 1.9K
11:43 31.00 31.01 31.00 31.01 3.8K
11:44 31.00 31.00 30.98 30.98 11.8K
11:45 30.97 30.97 30.96 30.97 6.1K
11:46 30.96 30.96 30.93 30.93 4.1K
11:47 30.93 30.93 30.91 30.91 1.5K
11:48 30.90 30.92 30.90 30.91 5.3K
11:49 30.91 30.91 30.90 30.90 0.8K
11:50 30.90 30.91 30.90 30.91 2.8K
11:51 30.93 30.98 30.92 30.98 8.8K
11:52 30.98 30.98 30.98 30.98 2.0K
11:53 30.97 30.99 30.97 30.98 7.3K
11:54 30.98 30.98 30.98 30.98 0.3K
11:55 30.99 31.00 30.99 30.99 5.4K
11:56 31.02 31.04 31.02 31.04 16.2K
11:57 31.04 31.04 31.04 31.04 1.0K
11:58 31.03 31.04 31.03 31.03 1.4K
11:59 31.04 31.05 31.04 31.05 4.5K
12:00 31.05 31.06 31.05 31.05 3.7K
12:01 31.06 31.06 31.06 31.06 0.5K
12:02 31.05 31.06 31.05 31.06 1.9K
12:03 31.06 31.06 31.04 31.05 4.2K
12:04 31.04 31.05 31.04 31.05 8.1K
12:05 31.05 31.05 31.02 31.02 3.1K
12:06 31.02 31.02 31.00 31.00 8.8K
12:07 31.00 31.00 30.99 30.99 1.8K
12:08 31.00 31.00 30.99 30.99 5.3K
12:09 30.98 30.98 30.94 30.95 5.3K
12:10 30.95 30.98 30.95 30.97 5.9K
12:12 30.97 30.97 30.94 30.94 4.3K
12:13 30.95 30.95 30.94 30.94 2.7K
12:14 30.95 30.97 30.95 30.97 4.5K
12:15 30.99 30.99 30.99 30.99 3.5K
12:16 30.99 30.99 30.98 30.98 2.8K
12:17 30.97 30.97 30.96 30.97 3.0K
12:18 30.96 30.96 30.95 30.95 1.9K
12:19 30.94 30.94 30.93 30.93 3.9K
12:20 30.93 30.93 30.93 30.93 4.9K
12:21 30.93 30.94 30.93 30.93 3.3K
12:22 30.93 30.94 30.92 30.94 2.9K
12:23 30.94 30.94 30.94 30.94 0.7K
12:24 30.93 30.93 30.93 30.93 1.7K
12:25 30.92 30.92 30.92 30.92 2.5K
12:26 30.92 30.92 30.89 30.89 7.3K
12:27 30.90 30.90 30.90 30.90 1.1K
12:28 30.90 30.90 30.89 30.90 2.6K
12:29 30.89 30.90 30.88 30.88 2.2K
12:30 30.89 30.91 30.89 30.91 4.6K
12:31 30.92 30.94 30.92 30.94 5.8K
12:32 30.97 30.99 30.97 30.99 8.0K
12:33 30.99 30.99 30.99 30.99 0.7K
12:34 30.99 30.99 30.99 30.99 1.8K
12:35 30.99 30.99 30.98 30.99 3.9K
12:36 30.99 30.99 30.98 30.99 1.3K
12:37 31.00 31.02 31.00 31.02 39.6K
12:38 31.02 31.03 31.02 31.03 10.6K
12:39 31.03 31.03 31.01 31.01 7.4K
12:40 31.01 31.01 31.01 31.01 0.1K
12:41 31.01 31.06 31.01 31.06 7.8K
12:42 31.07 31.08 31.07 31.08 3.9K
12:43 31.08 31.08 31.08 31.08 10.1K
12:44 31.08 31.08 31.08 31.08 5.1K
12:45 31.08 31.08 31.07 31.07 6.2K
12:46 31.06 31.07 31.06 31.07 1.4K
12:47 31.07 31.07 31.05 31.06 4.2K
12:48 31.05 31.06 31.05 31.06 11.6K
12:49 31.07 31.07 31.07 31.07 2.0K
12:50 31.08 31.08 31.08 31.08 4.6K
12:51 31.08 31.08 31.06 31.06 6.4K
12:52 31.05 31.05 31.05 31.05 9.0K
12:53 31.04 31.04 31.02 31.02 4.7K
12:54 31.01 31.01 30.99 31.00 4.8K
12:55 31.00 31.01 31.00 31.01 0.6K
12:56 31.00 31.01 30.99 30.99 3.1K
12:57 30.99 30.99 30.98 30.98 2.4K
12:58 30.98 31.00 30.98 30.98 5.5K
12:59 30.97 30.99 30.96 30.99 4.9K
13:00 30.99 31.01 30.99 31.01 2.5K
13:01 31.00 31.01 31.00 31.00 3.2K
13:02 30.99 31.01 30.99 31.01 4.4K
13:03 31.01 31.01 31.00 31.01 1.9K
13:04 31.01 31.01 31.00 31.01 3.9K
13:05 31.03 31.04 31.01 31.01 12.1K
13:06 31.01 31.02 31.01 31.01 6.0K
13:07 31.01 31.02 31.01 31.02 1.4K
13:08 31.01 31.02 31.00 31.00 5.6K
13:09 30.99 30.99 30.98 30.98 7.3K
13:10 30.97 30.97 30.95 30.95 7.0K
13:11 30.97 31.00 30.97 31.00 10.9K
13:12 31.00 31.00 30.99 30.99 0.9K
13:13 31.01 31.02 31.00 31.00 4.2K
13:14 31.00 31.00 30.99 31.00 1.2K
13:15 30.99 30.99 30.98 30.98 8.6K
13:16 30.99 31.03 30.99 31.02 16.6K
13:17 31.02 31.03 31.02 31.03 5.5K
13:18 31.02 31.03 31.01 31.01 6.1K
13:19 31.01 31.01 31.01 31.01 1.0K
13:20 31.00 31.01 31.00 31.01 1.2K
13:21 31.01 31.01 31.00 31.00 2.7K
13:22 31.00 31.00 31.00 31.00 2.4K
13:23 31.00 31.02 31.00 31.02 89.8K
13:24 31.01 31.01 30.99 31.00 4.1K
13:25 31.00 31.00 31.00 31.00 4.6K
13:26 31.00 31.01 31.00 31.01 7.1K
13:27 31.01 31.01 31.01 31.01 7.9K
13:28 31.01 31.01 31.01 31.01 30.6K
13:29 31.01 31.02 31.01 31.01 7.2K
13:30 31.02 31.03 31.00 31.01 22.1K
13:31 31.01 31.02 31.01 31.01 7.7K
13:32 31.01 31.01 31.01 31.01 2.0K
13:33 31.01 31.01 31.01 31.01 7.2K
13:34 31.01 31.01 30.99 30.99 4.1K
13:35 31.00 31.00 30.99 31.00 3.7K
13:36 31.01 31.01 30.99 30.99 5.6K
13:37 30.99 31.00 30.99 31.00 3.1K
13:38 31.00 31.00 30.96 30.97 9.6K
13:39 30.98 30.98 30.98 30.98 2.1K
13:40 30.98 30.98 30.97 30.97 5.8K
13:41 30.96 30.97 30.96 30.97 4.7K
13:42 30.96 30.97 30.95 30.97 20.5K
13:43 30.96 30.96 30.95 30.96 4.2K
13:44 30.96 30.96 30.91 30.93 6.4K
13:45 30.93 30.93 30.92 30.92 6.2K
13:46 30.91 30.93 30.91 30.93 19.2K
13:47 30.93 30.93 30.92 30.92 3.9K
13:48 30.94 30.94 30.94 30.94 2.3K
13:49 30.94 30.96 30.94 30.96 6.5K
13:50 30.96 30.97 30.96 30.97 5.9K
13:51 30.97 30.97 30.97 30.97 2.6K
13:52 30.97 30.99 30.97 30.99 18.4K
13:53 30.99 31.00 30.99 31.00 5.9K
13:54 31.00 31.02 31.00 31.02 3.6K
13:55 31.02 31.02 31.02 31.02 3.3K
13:56 31.02 31.02 31.01 31.02 5.2K
13:57 31.02 31.02 31.00 31.00 4.6K
13:58 31.01 31.01 31.00 31.01 5.8K
13:59 31.01 31.02 31.01 31.02 20.9K
14:00 31.08 31.22 31.08 31.15 31.2K
14:01 31.17 31.19 31.13 31.19 19.2K
14:02 31.21 31.29 31.20 31.28 21.8K
14:03 31.28 31.34 31.28 31.31 40.2K
14:04 31.32 31.42 31.32 31.42 49.2K
14:05 31.43 31.50 31.43 31.50 44.4K
14:06 31.50 31.50 31.42 31.45 16.8K
14:07 31.44 31.51 31.44 31.50 28.3K
14:08 31.46 31.52 31.46 31.52 40.3K
14:09 31.54 31.55 31.46 31.46 41.6K
14:10 31.46 31.48 31.41 31.42 44.1K
14:11 31.43 31.53 31.43 31.46 45.2K
14:12 31.48 31.48 31.37 31.37 46.2K
14:13 31.38 31.38 31.32 31.35 47.3K
14:14 31.33 31.33 31.27 31.29 11.5K
14:15 31.23 31.25 31.20 31.25 19.8K
14:16 31.23 31.26 31.21 31.23 18.8K
14:17 31.23 31.30 31.23 31.24 18.3K
14:18 31.24 31.29 31.24 31.29 25.4K
14:19 31.29 31.29 31.24 31.26 15.0K
14:20 31.25 31.25 31.17 31.17 9.1K
14:21 31.17 31.18 31.12 31.18 5.4K
14:22 31.19 31.27 31.19 31.25 14.0K
14:23 31.24 31.25 31.20 31.24 17.6K
14:24 31.24 31.24 31.22 31.22 4.4K
14:25 31.21 31.22 31.20 31.21 12.6K
14:26 31.21 31.22 31.18 31.20 6.8K
14:27 31.20 31.20 31.15 31.20 11.8K
14:28 31.19 31.23 31.19 31.22 11.0K
14:29 31.22 31.25 31.20 31.25 8.8K
14:30 31.24 31.24 31.18 31.20 14.9K
14:31 31.18 31.18 31.14 31.14 5.7K
14:32 31.12 31.12 31.02 31.02 23.9K
14:33 31.00 31.03 30.97 31.03 13.2K
14:34 31.07 31.07 31.01 31.01 7.6K
14:35 31.00 31.00 30.91 30.97 44.4K
14:36 30.96 30.96 30.93 30.93 108.7K
14:37 30.89 30.89 30.83 30.87 7.6K
14:38 30.88 30.88 30.85 30.85 11.1K
14:39 30.85 30.85 30.74 30.74 16.7K
14:40 30.74 30.85 30.74 30.83 13.5K
14:41 30.80 30.84 30.78 30.78 13.8K
14:42 30.78 30.78 30.65 30.69 17.0K
14:43 30.68 30.71 30.64 30.71 7.4K
14:44 30.70 30.70 30.67 30.67 6.0K
14:45 30.64 30.64 30.60 30.60 3.4K
14:46 30.60 30.60 30.55 30.56 9.3K
14:47 30.54 30.58 30.51 30.58 27.7K
14:48 30.57 30.70 30.57 30.69 9.1K
14:49 30.66 30.66 30.55 30.57 12.3K
14:50 30.54 30.60 30.53 30.53 7.6K
14:51 30.50 30.50 30.45 30.46 7.7K
14:52 30.47 30.47 30.38 30.39 12.6K
14:53 30.35 30.35 30.32 30.32 8.1K
14:54 30.33 30.37 30.31 30.36 12.9K
14:55 30.38 30.52 30.38 30.51 11.8K
14:56 30.50 30.56 30.50 30.53 12.9K
14:57 30.54 30.56 30.50 30.50 7.7K
14:58 30.53 30.53 30.49 30.51 9.1K
14:59 30.51 30.53 30.49 30.53 6.7K
15:00 30.55 30.65 30.52 30.52 9.8K
15:01 30.50 30.60 30.44 30.60 17.1K
15:02 30.61 30.61 30.52 30.52 7.0K
15:03 30.48 30.48 30.44 30.45 5.9K
15:04 30.46 30.50 30.46 30.46 5.3K
15:05 30.48 30.52 30.42 30.47 7.2K
15:06 30.51 30.54 30.47 30.54 5.5K
15:07 30.53 30.55 30.53 30.55 4.0K
15:08 30.61 30.61 30.57 30.57 7.0K
15:09 30.53 30.53 30.46 30.46 6.6K
15:10 30.48 30.53 30.48 30.49 13.7K
15:11 30.43 30.43 30.40 30.40 4.6K
15:12 30.37 30.38 30.34 30.38 10.2K
15:13 30.33 30.34 30.32 30.34 3.9K
15:14 30.31 30.33 30.31 30.33 25.3K
15:15 30.34 30.38 30.34 30.38 11.5K
15:16 30.40 30.49 30.40 30.49 3.4K
15:17 30.49 30.50 30.48 30.49 7.4K
15:18 30.49 30.50 30.43 30.43 10.7K
15:19 30.39 30.41 30.36 30.41 5.6K
15:20 30.41 30.44 30.39 30.44 8.8K
15:21 30.43 30.48 30.42 30.42 6.7K
15:22 30.42 30.45 30.37 30.37 8.4K
15:23 30.39 30.39 30.35 30.38 9.1K
15:24 30.43 30.48 30.43 30.46 4.2K
15:25 30.44 30.46 30.43 30.44 5.6K
15:26 30.44 30.46 30.44 30.46 6.3K
15:27 30.43 30.46 30.42 30.46 6.7K
15:28 30.45 30.45 30.43 30.44 7.5K
15:29 30.45 30.45 30.42 30.42 5.6K
15:30 30.39 30.42 30.39 30.40 7.2K
15:31 30.41 30.42 30.40 30.41 27.1K
15:32 30.43 30.43 30.38 30.42 21.5K
15:33 30.43 30.43 30.38 30.38 22.1K
15:34 30.37 30.38 30.34 30.36 8.9K
15:35 30.37 30.42 30.37 30.42 24.8K
15:36 30.43 30.47 30.43 30.47 13.2K
15:37 30.46 30.46 30.36 30.36 15.1K
15:38 30.36 30.38 30.35 30.38 10.9K
15:39 30.37 30.39 30.35 30.35 14.7K
15:40 30.34 30.36 30.33 30.36 12.7K
15:41 30.36 30.40 30.36 30.40 21.3K
15:42 30.40 30.43 30.40 30.43 23.8K
15:43 30.41 30.43 30.41 30.43 7.7K
15:44 30.44 30.45 30.43 30.45 16.7K
15:45 30.44 30.44 30.41 30.41 6.8K
15:46 30.40 30.41 30.39 30.41 9.1K
15:47 30.41 30.43 30.41 30.43 20.4K
15:48 30.44 30.47 30.44 30.45 21.2K
15:49 30.45 30.47 30.43 30.47 25.5K
15:50 30.49 30.55 30.46 30.55 49.7K
15:51 30.54 30.54 30.48 30.48 27.4K
15:52 30.48 30.54 30.48 30.54 23.9K
15:53 30.54 30.56 30.53 30.56 28.3K
15:54 30.55 30.60 30.53 30.60 39.2K
15:55 30.63 30.65 30.55 30.55 54.3K
15:56 30.57 30.57 30.49 30.49 60.1K
15:57 30.51 30.54 30.51 30.52 54.4K
15:58 30.54 30.54 30.49 30.50 97.5K
15:59 30.50 30.50 30.46 30.50 562.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar