Clariant AG (CLZNY)

CLZNY
🏛️ Vereinigte Staaten →
9.40
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
2021-12-31 21.14 21.14 21.14 21.14 0.0M
2021-12-28 20.62 20.62 20.62 20.62 0.0M
2021-12-22 20.39 20.39 20.39 20.39 0.0M
2021-12-16 20.03 20.03 20.03 20.03 0.0M
2021-12-08 21.08 21.08 21.08 21.08 0.0M
2021-11-17 21.07 21.07 21.07 21.07 0.0M
2021-11-12 21.08 21.08 21.08 21.08 0.0M
2021-11-08 20.80 20.80 20.80 20.80 0.0M
2021-11-05 21.09 21.09 21.07 21.07 0.0M
2021-10-28 20.78 20.78 20.78 20.78 0.0M
2021-10-25 19.48 19.48 19.48 19.48 0.0M
2021-10-13 18.90 18.90 18.90 18.90 0.0M
2021-10-08 19.02 19.02 19.02 19.02 0.0M
2021-10-04 18.67 18.67 18.67 18.67 0.0M
2021-10-01 18.86 18.86 18.86 18.86 0.0M
2021-09-27 19.59 19.59 19.59 19.59 0.0M
2021-09-03 21.22 21.22 21.22 21.22 0.0M
2021-08-11 21.10 21.63 21.10 21.63 0.0M
2021-08-10 21.08 21.08 21.08 21.08 0.0M
2021-07-28 21.03 21.03 21.03 21.03 0.0M
2021-07-22 21.40 21.40 21.40 21.40 0.0M
2021-07-20 20.34 20.34 20.34 20.34 0.0M
2021-07-19 20.57 20.61 20.35 20.35 0.0M
2021-07-16 20.56 20.56 20.56 20.56 0.0M
2021-07-14 20.53 20.53 20.53 20.53 0.0M
2021-07-13 20.63 20.63 20.63 20.63 0.0M
2021-07-12 21.00 21.00 21.00 21.00 0.0M
2021-07-09 20.47 20.47 20.27 20.27 0.0M
2021-07-08 20.01 20.72 19.81 20.72 0.0M
2021-07-07 20.01 20.21 20.00 20.00 0.0M
2021-07-06 20.81 20.81 19.88 19.88 0.0M
2021-07-01 20.27 20.28 20.27 20.28 0.0M
2021-06-30 20.00 21.44 20.00 21.44 0.0M
2021-06-29 19.78 19.97 19.78 19.95 0.0M
2021-06-28 19.78 19.97 19.76 19.76 0.0M
2021-06-25 20.78 20.78 20.78 20.78 0.0M
2021-06-24 20.78 20.98 20.78 20.98 0.0M
2021-06-23 21.43 21.44 20.68 20.88 0.0M
2021-06-22 20.83 21.03 20.83 21.03 0.0M
2021-06-21 20.60 20.80 20.60 20.80 0.0M
2021-06-18 21.63 21.63 21.63 21.63 0.0M
2021-06-08 21.73 21.93 21.72 21.93 0.0M
2021-06-07 21.02 21.02 20.82 20.82 0.0M
2021-06-04 21.77 21.97 21.77 21.97 0.0M
2021-06-03 21.50 21.70 21.50 21.70 0.0M
2021-06-02 21.83 22.03 21.83 22.03 0.0M
2021-06-01 22.08 22.08 21.88 21.88 0.0M
2021-05-28 22.16 22.16 21.51 21.71 0.0M
2021-05-26 21.62 21.82 20.62 20.62 0.0M
2021-05-25 21.79 21.92 21.79 21.92 0.0M
2021-05-19 21.16 21.36 21.16 21.36 0.0M
2021-05-18 22.11 22.11 22.11 22.11 0.0M
2021-05-17 21.68 22.11 21.68 22.11 0.0M
2021-05-14 21.68 21.68 21.68 21.68 0.0M
2021-05-13 20.70 20.70 20.70 20.70 0.0M
2021-05-12 21.58 21.58 21.58 21.58 0.0M
2021-05-11 21.69 21.69 21.69 21.69 0.0M
2021-05-10 21.64 21.64 21.64 21.64 0.0M
2021-05-07 21.61 21.61 21.09 21.09 0.0M
2021-05-05 22.12 22.12 21.47 21.47 0.0M
2021-05-04 21.64 22.02 20.77 22.02 0.0M
2021-05-03 21.89 22.30 20.91 20.91 0.0M
2021-04-30 21.32 21.43 20.80 21.17 0.0M
2021-04-29 22.27 25.50 21.53 25.50 0.0M
2021-04-28 23.33 23.57 22.38 23.57 0.0M
2021-04-27 23.13 23.13 22.35 22.35 0.0M
2021-04-26 23.03 23.03 22.29 22.29 0.0M
2021-04-23 21.84 21.84 21.80 21.80 0.0M
2021-04-22 22.86 22.86 21.31 21.31 0.0M
2021-04-21 21.68 21.86 21.68 21.86 0.0M
2021-04-20 21.63 21.63 21.37 21.37 0.0M
2021-04-19 22.17 22.29 22.15 22.29 0.0M
2021-04-15 21.83 22.08 21.30 21.80 0.0M
2021-04-14 21.48 21.48 21.31 21.31 0.0M
2021-04-13 22.09 22.09 21.36 21.48 0.0M
2021-04-12 20.99 20.99 20.91 20.91 0.0M
2021-04-09 20.70 20.80 20.70 20.80 0.0M
2021-03-29 20.60 20.60 20.60 20.60 0.0M
2021-03-25 20.15 20.15 20.00 20.00 0.0M
2021-03-19 20.30 20.30 20.30 20.30 0.0M
2021-03-18 20.31 20.31 20.31 20.31 0.0M
2021-03-05 21.08 21.21 21.08 21.21 0.0M
2021-02-26 20.64 20.64 20.64 20.64 0.0M
2021-02-25 21.50 21.50 21.50 21.50 0.0M
2021-02-23 21.29 21.29 21.29 21.29 0.0M
2021-02-11 21.00 21.00 20.94 20.94 0.0M
2021-02-05 20.70 20.70 20.64 20.66 0.0M
2021-02-01 21.49 21.49 21.49 21.49 0.0M
2021-01-15 21.57 21.57 21.57 21.57 0.0M
2021-01-13 21.87 21.87 21.87 21.87 0.0M
2021-01-06 21.46 21.46 21.46 21.46 0.0M
2021-01-04 21.65 21.65 21.05 21.05 0.0M