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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 34.29 34.33 33.97 34.22 1.3M
2024-12-30 34.17 34.46 33.68 34.01 1.2M
2024-12-27 34.47 34.80 34.09 34.37 1.3M
2024-12-26 34.27 34.66 34.10 34.63 1.1M
2024-12-24 34.35 34.44 34.10 34.44 0.4M
2024-12-23 34.39 34.59 34.04 34.35 1.6M
2024-12-20 33.97 34.52 33.94 34.40 7.8M
2024-12-19 35.06 35.42 34.42 34.44 2.6M
2024-12-18 36.03 36.56 34.95 35.01 2.9M
2024-12-17 36.99 37.04 36.12 36.39 3.5M
2024-12-16 38.16 38.29 37.56 37.72 2.3M
2024-12-13 38.75 38.82 38.06 38.23 1.7M
2024-12-12 38.95 39.19 38.81 39.07 1.1M
2024-12-11 39.26 39.36 38.86 38.87 1.3M
2024-12-10 39.76 39.95 39.10 39.21 1.3M
2024-12-09 40.06 40.49 39.80 39.84 2.2M
2024-12-06 40.25 40.29 39.60 39.92 1.1M
2024-12-05 40.62 40.64 39.96 40.00 0.9M
2024-12-04 40.08 40.71 39.97 40.59 1.0M
2024-12-03 40.74 40.78 40.28 40.33 1.2M
2024-12-02 40.39 40.76 39.96 40.59 1.4M
2024-11-29 40.53 40.80 40.27 40.46 0.7M
2024-11-27 40.74 41.09 40.42 40.53 1.0M
2024-11-26 41.01 41.14 40.58 40.67 2.0M
2024-11-25 40.93 41.66 40.74 41.29 1.8M
2024-11-22 39.74 40.59 39.68 40.52 2.2M
2024-11-21 38.90 39.79 38.90 39.78 1.1M
2024-11-20 38.78 38.93 38.56 38.89 1.3M
2024-11-19 39.47 39.78 38.67 38.82 2.0M
2024-11-18 40.28 40.58 39.62 39.90 2.1M
2024-11-15 40.57 40.76 39.98 40.29 1.3M
2024-11-14 40.65 40.91 40.47 40.66 2.2M
2024-11-13 39.98 40.76 39.70 40.60 1.7M
2024-11-12 40.02 40.23 39.31 39.60 1.3M
2024-11-11 40.26 40.38 39.93 40.19 1.5M
2024-11-08 39.64 40.19 39.49 39.96 1.8M
2024-11-07 39.54 40.00 39.32 39.77 1.3M
2024-11-06 39.47 40.10 39.13 39.50 2.1M
2024-11-05 37.67 38.45 37.56 38.42 1.3M
2024-11-04 38.27 38.61 38.00 38.08 1.6M
2024-11-01 37.80 38.11 37.68 37.98 2.9M
2024-10-31 38.06 38.34 37.70 37.92 3.4M
2024-10-30 38.29 38.77 37.56 38.32 5.5M
2024-10-29 35.13 35.72 35.13 35.41 3.0M
2024-10-28 35.51 35.77 35.37 35.59 2.1M
2024-10-25 35.48 35.57 35.17 35.22 1.0M
2024-10-24 35.35 35.72 34.99 35.58 1.8M
2024-10-23 34.95 35.33 34.89 35.26 1.7M
2024-10-22 35.23 35.33 34.66 35.05 2.4M
2024-10-21 36.02 36.21 35.63 35.70 0.9M
2024-10-18 36.63 36.81 36.09 36.13 1.6M
2024-10-17 36.69 37.10 36.32 36.51 1.7M
2024-10-16 36.80 37.04 36.76 36.85 1.1M
2024-10-15 36.97 37.54 36.76 36.77 1.6M
2024-10-14 37.11 37.19 36.71 36.91 1.6M
2024-10-11 36.58 37.07 36.43 36.90 1.8M
2024-10-10 36.61 36.76 36.45 36.61 2.0M
2024-10-09 36.22 36.89 36.01 36.89 1.9M
2024-10-08 35.75 36.17 35.51 36.05 1.6M
2024-10-07 35.43 35.90 35.31 35.84 1.1M
2024-10-04 35.93 35.98 35.27 35.63 1.0M
2024-10-03 35.72 35.88 35.34 35.40 1.8M
2024-10-02 35.56 36.00 35.46 35.96 4.1M
2024-10-01 36.36 36.36 35.56 35.64 1.9M
2024-09-30 36.97 37.00 35.73 36.19 3.0M
2024-09-27 37.52 37.78 37.10 37.25 2.2M
2024-09-26 36.37 37.50 36.25 37.40 3.5M
2024-09-25 36.56 36.56 35.92 35.94 2.0M
2024-09-24 36.41 36.80 36.28 36.45 3.2M
2024-09-23 36.22 36.42 36.00 36.32 2.2M
2024-09-20 36.73 36.91 35.92 36.07 3.5M
2024-09-19 36.61 37.17 36.55 37.12 4.0M
2024-09-18 35.88 36.38 35.66 35.97 2.5M
2024-09-17 35.42 35.87 35.27 35.70 1.9M
2024-09-16 34.98 35.31 34.96 35.16 2.3M
2024-09-13 34.61 35.16 34.61 34.80 1.3M
2024-09-12 34.40 34.73 34.19 34.52 2.4M
2024-09-11 34.16 34.57 33.51 34.45 2.2M
2024-09-10 34.55 34.63 33.87 34.14 1.6M
2024-09-09 34.70 34.83 34.54 34.62 1.8M
2024-09-06 34.97 35.16 34.55 34.57 1.5M
2024-09-05 35.44 35.44 34.69 34.99 1.6M
2024-09-04 35.61 36.16 35.13 35.38 1.6M
2024-09-03 36.04 36.32 35.52 35.74 1.9M
2024-08-30 36.11 36.66 35.79 36.50 2.4M
2024-08-29 35.69 35.99 35.52 35.92 1.2M
2024-08-28 35.40 35.67 35.26 35.53 1.2M
2024-08-27 35.51 35.71 35.26 35.31 1.3M
2024-08-26 35.76 36.21 35.49 35.51 1.1M
2024-08-23 35.30 35.69 35.19 35.64 1.0M
2024-08-22 35.23 35.25 34.95 35.07 0.8M
2024-08-21 34.44 35.15 34.35 35.07 1.2M
2024-08-20 34.59 34.70 34.21 34.33 0.9M
2024-08-19 34.48 34.73 34.40 34.69 1.0M
2024-08-16 34.53 34.60 34.20 34.53 0.9M
2024-08-15 34.19 34.83 34.04 34.60 1.9M
2024-08-14 33.82 34.03 33.67 33.75 1.5M
2024-08-13 33.53 33.85 33.46 33.73 1.8M
2024-08-12 33.98 33.98 33.48 33.56 1.2M
2024-08-09 33.95 34.25 33.80 33.98 1.7M
2024-08-08 33.62 34.13 33.61 33.87 2.6M
2024-08-07 34.37 34.55 33.43 33.44 1.9M
2024-08-06 34.22 34.80 34.02 34.04 2.2M
2024-08-05 34.17 34.53 33.46 34.07 2.6M
2024-08-02 36.14 36.15 34.87 35.21 2.4M
2024-08-01 36.97 37.49 35.70 36.64 4.0M
2024-07-31 35.59 36.15 35.33 35.65 3.3M
2024-07-30 35.09 35.51 34.94 35.20 2.0M
2024-07-29 34.91 35.29 34.73 35.16 1.7M
2024-07-26 34.75 35.13 34.66 34.87 1.8M
2024-07-25 34.42 35.10 34.21 34.50 2.8M
2024-07-24 34.92 35.10 34.32 34.37 1.3M
2024-07-23 35.60 35.60 34.98 34.99 2.2M
2024-07-22 35.00 35.40 34.66 35.39 1.6M
2024-07-19 35.45 35.50 34.64 34.76 3.6M
2024-07-18 36.05 36.81 35.77 35.88 1.6M
2024-07-17 35.97 36.37 35.89 36.19 2.1M
2024-07-16 36.00 36.53 35.66 36.27 1.8M
2024-07-15 35.45 35.98 35.32 35.62 1.4M
2024-07-12 35.63 35.93 35.41 35.45 1.7M
2024-07-11 34.87 35.55 34.69 35.47 2.0M
2024-07-10 34.21 34.49 34.07 34.48 2.0M
2024-07-09 34.27 34.36 33.92 33.94 2.0M
2024-07-08 34.02 34.63 34.02 34.36 1.8M
2024-07-05 34.09 34.16 33.68 33.75 2.3M
2024-07-03 34.08 34.20 33.83 34.17 1.0M
2024-07-02 33.51 33.98 33.44 33.96 1.8M
2024-07-01 34.21 34.32 33.62 33.70 1.4M
2024-06-28 33.82 34.23 33.68 34.17 2.4M
2024-06-27 34.09 34.09 33.53 33.76 1.5M
2024-06-26 33.68 34.11 33.55 34.00 1.5M
2024-06-25 34.65 34.65 33.82 34.19 2.3M
2024-06-24 34.69 35.15 34.57 34.77 1.2M
2024-06-21 34.33 34.64 34.07 34.60 2.1M
2024-06-20 34.54 34.76 34.32 34.36 1.5M
2024-06-18 34.75 34.86 34.49 34.60 1.2M
2024-06-17 34.40 34.85 34.35 34.78 1.5M
2024-06-14 35.27 35.28 34.34 34.51 1.7M
2024-06-13 35.97 36.15 35.56 35.70 0.9M
2024-06-12 36.79 36.98 35.97 36.12 2.3M
2024-06-11 36.00 36.29 35.82 36.13 1.9M
2024-06-10 35.71 36.15 35.56 36.15 2.6M
2024-06-07 36.03 36.23 35.80 36.03 1.7M
2024-06-06 36.32 36.54 36.10 36.27 2.1M
2024-06-05 35.70 36.40 35.63 36.35 2.8M
2024-06-04 35.74 35.87 35.42 35.67 1.3M
2024-06-03 35.81 36.08 35.24 35.87 2.7M
2024-05-31 34.68 35.65 34.67 35.59 2.2M
2024-05-30 34.21 34.81 34.16 34.65 1.4M
2024-05-29 34.42 34.46 34.04 34.07 1.6M
2024-05-28 35.16 35.19 34.77 34.84 1.5M
2024-05-24 34.98 35.23 34.91 35.15 1.3M
2024-05-23 35.38 35.54 34.86 34.91 2.1M
2024-05-22 34.75 35.31 34.74 35.28 2.1M
2024-05-21 35.21 35.21 34.89 34.95 2.3M
2024-05-20 35.49 35.84 35.14 35.23 1.5M
2024-05-17 35.59 35.73 35.35 35.64 1.9M
2024-05-16 35.62 35.90 35.31 35.36 2.3M
2024-05-15 36.76 36.76 35.47 35.57 2.8M
2024-05-14 36.31 36.56 36.20 36.54 2.7M
2024-05-13 36.30 36.32 35.95 36.19 1.8M
2024-05-10 36.37 36.46 35.98 36.04 1.2M
2024-05-09 36.47 36.50 36.08 36.21 1.4M
2024-05-08 36.05 36.38 36.01 36.33 2.3M
2024-05-07 35.66 36.22 35.60 36.18 2.9M
2024-05-06 35.46 35.59 35.21 35.48 2.3M
2024-05-03 35.27 35.31 34.82 35.20 4.0M
2024-05-02 34.79 35.21 34.57 34.83 4.8M
2024-05-01 34.21 34.95 33.24 34.21 9.3M
2024-04-30 31.47 31.81 31.36 31.44 4.4M
2024-04-29 31.28 31.88 31.28 31.67 3.0M
2024-04-26 30.99 31.49 30.99 31.22 1.7M
2024-04-25 30.93 31.08 30.41 30.93 1.9M
2024-04-24 31.13 31.33 30.84 31.11 2.0M
2024-04-23 31.09 31.32 30.96 31.19 2.2M
2024-04-22 30.93 31.36 30.72 31.28 2.8M
2024-04-19 31.41 31.42 30.55 30.87 5.0M
2024-04-18 31.99 32.11 31.59 31.81 1.6M
2024-04-17 31.81 31.98 31.54 31.78 1.9M
2024-04-16 31.52 31.80 31.37 31.54 1.7M
2024-04-15 32.22 32.42 31.50 31.70 1.2M
2024-04-12 32.26 32.29 31.52 31.76 1.5M
2024-04-11 32.71 32.78 32.47 32.53 1.5M
2024-04-10 33.04 33.18 32.54 32.55 1.5M
2024-04-09 33.18 33.54 33.02 33.54 1.1M
2024-04-08 33.31 33.31 32.94 32.96 1.0M
2024-04-05 33.09 33.17 32.81 33.02 1.5M
2024-04-04 33.73 33.96 33.02 33.11 2.3M
2024-04-03 33.43 33.74 33.43 33.55 3.4M
2024-04-02 34.15 34.18 33.36 33.40 1.8M
2024-04-01 34.39 34.50 33.98 34.40 2.6M
2024-03-28 34.29 34.54 34.09 34.39 1.7M
2024-03-27 33.71 34.29 33.71 34.28 2.0M
2024-03-26 33.50 33.65 33.38 33.46 1.3M
2024-03-25 33.44 33.68 33.31 33.43 1.5M
2024-03-22 33.81 33.82 33.43 33.46 1.4M
2024-03-21 33.62 33.84 33.53 33.74 2.2M
2024-03-20 33.17 33.76 33.01 33.54 2.3M
2024-03-19 33.32 33.44 32.96 33.16 1.7M
2024-03-18 33.42 33.80 33.29 33.29 1.7M
2024-03-15 32.86 33.60 32.86 33.38 3.1M
2024-03-14 33.65 33.84 32.97 33.18 1.6M
2024-03-13 33.69 34.08 33.64 33.72 1.5M
2024-03-12 33.36 33.76 33.30 33.73 1.8M
2024-03-11 33.24 33.55 33.13 33.29 1.3M
2024-03-08 33.19 33.50 33.04 33.15 1.9M
2024-03-07 32.85 33.15 32.85 33.03 1.4M
2024-03-06 32.51 32.75 32.38 32.56 1.0M
2024-03-05 32.53 32.66 32.25 32.28 1.6M
2024-03-04 32.49 32.80 32.43 32.70 2.1M
2024-03-01 32.66 32.76 32.39 32.48 1.6M
2024-02-29 32.59 32.83 32.43 32.73 1.7M
2024-02-28 32.21 32.80 32.03 32.48 1.6M
2024-02-27 32.24 32.42 32.07 32.20 1.3M
2024-02-26 32.13 32.27 31.91 32.16 1.4M
2024-02-23 32.17 32.41 32.06 32.24 1.8M
2024-02-22 31.70 32.15 31.70 32.07 1.7M
2024-02-21 31.41 31.61 31.28 31.56 3.2M
2024-02-20 31.10 31.43 31.02 31.39 1.4M
2024-02-16 31.37 31.68 31.31 31.31 1.4M
2024-02-15 31.25 31.68 31.17 31.51 1.7M
2024-02-14 30.80 31.25 30.74 31.09 1.8M
2024-02-13 30.87 30.96 30.40 30.65 2.5M
2024-02-12 31.37 31.62 31.23 31.48 2.4M
2024-02-09 31.32 31.61 30.97 31.33 4.6M
2024-02-08 32.35 32.70 30.48 31.05 8.8M
2024-02-07 32.67 32.89 32.52 32.55 3.5M
2024-02-06 32.15 32.42 32.12 32.42 2.1M
2024-02-05 32.21 32.40 31.88 32.12 1.6M
2024-02-02 32.56 32.78 32.47 32.62 1.8M
2024-02-01 32.58 32.97 32.39 32.94 1.7M
2024-01-31 32.83 33.15 32.39 32.42 2.2M
2024-01-30 32.62 33.05 32.58 32.79 1.8M
2024-01-29 32.43 32.68 32.29 32.68 1.5M
2024-01-26 32.57 32.79 32.35 32.54 1.6M
2024-01-25 32.63 32.69 32.09 32.42 1.5M
2024-01-24 32.78 32.79 32.30 32.47 1.9M
2024-01-23 32.88 32.95 32.38 32.65 1.5M
2024-01-22 32.53 32.96 32.53 32.73 2.2M
2024-01-19 32.86 32.87 32.30 32.45 3.0M
2024-01-18 32.82 32.98 32.56 32.90 2.0M
2024-01-17 32.43 32.74 32.36 32.59 1.5M
2024-01-16 32.55 32.87 32.44 32.84 1.5M
2024-01-12 33.20 33.28 32.66 32.94 1.2M
2024-01-11 32.98 33.02 32.63 32.98 1.3M
2024-01-10 32.87 33.09 32.77 32.99 1.6M
2024-01-09 32.82 32.90 32.58 32.90 1.3M
2024-01-08 32.80 33.18 32.61 33.17 1.4M
2024-01-05 32.52 33.19 32.50 32.96 2.1M
2024-01-04 32.54 32.89 32.41 32.71 2.8M
2024-01-03 33.12 33.34 32.68 32.71 1.5M
2024-01-02 33.61 33.86 33.34 33.48 1.1M