Croda International PLC ADR (COIHY)

COIHY
🏛️ Vereinigte Staaten →
18.03
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 17.81 17.81 17.81 17.81 2.7K
09:40 17.84 17.86 17.84 17.86 0.6K
09:50 17.87 17.87 17.87 17.87 0.1K
10:00 17.84 17.84 17.84 17.84 1.2K
10:05 17.84 17.85 17.84 17.85 0.2K
10:10 17.82 17.82 17.82 17.82 0.6K
10:15 17.82 17.82 17.82 17.82 0.2K
10:35 17.82 17.82 17.80 17.80 2.3K
11:40 17.78 17.78 17.73 17.73 0.4K
12:05 17.74 17.74 17.74 17.74 0.3K
12:45 17.75 17.75 17.73 17.75 1.6K
12:50 17.74 17.76 17.74 17.76 1.6K
12:55 17.72 17.72 17.72 17.72 0.1K
13:00 17.75 17.75 17.75 17.75 1.2K
13:35 17.76 17.76 17.76 17.76 0.9K
13:40 17.74 17.74 17.74 17.74 0.6K
13:45 17.74 17.76 17.74 17.76 0.7K
13:50 17.76 17.76 17.76 17.76 0.9K
14:30 17.72 17.72 17.72 17.72 3.6K
14:35 17.77 17.77 17.77 17.77 0.4K
15:30 17.75 17.75 17.75 17.75 0.4K
15:50 17.76 17.77 17.72 17.72 1.6K
15:55 17.73 17.75 17.73 17.75 3.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 17.95 18.08 17.92 18.03 0.0M
2025-09-26 17.81 17.87 17.72 17.75 0.0M
2025-09-25 17.86 17.87 17.67 17.72 0.1M
2025-09-24 18.04 18.13 18.02 18.03 0.0M
2025-09-23 18.24 18.29 18.15 18.17 0.0M
2025-09-22 17.94 18.08 17.93 18.02 0.0M
2025-09-19 18.53 18.56 18.17 18.26 0.0M
2025-09-18 17.41 18.51 17.32 18.24 0.1M
2025-09-17 17.42 17.62 17.42 17.46 0.0M
2025-09-16 17.42 17.43 17.34 17.40 0.1M
2025-09-15 17.03 17.28 16.87 16.88 0.7M
2025-09-12 16.97 17.01 16.80 16.85 0.0M
2025-09-11 16.94 17.11 16.94 17.08 0.1M
2025-09-10 17.01 17.04 16.86 16.87 0.0M
2025-09-09 17.14 17.18 16.98 17.10 0.2M
2025-09-08 16.95 17.21 16.86 17.04 0.1M
2025-09-05 16.67 16.91 16.59 16.59 0.0M
2025-09-04 16.38 16.43 16.26 16.30 0.1M
2025-09-03 16.71 16.71 16.47 16.50 0.0M
2025-09-02 16.45 16.70 16.45 16.65 0.0M
2025-08-29 16.81 17.02 16.78 16.90 0.1M
2025-08-28 17.15 17.27 17.13 17.21 0.1M
2025-08-27 17.08 17.13 16.91 16.98 0.1M
2025-08-26 17.26 17.35 17.07 17.10 0.1M
2025-08-25 16.82 17.35 16.82 17.15 0.0M
2025-08-22 16.92 17.30 16.92 17.24 0.0M
2025-08-21 16.76 16.83 16.67 16.80 0.1M
2025-08-20 17.16 17.30 17.11 17.11 0.0M
2025-08-19 17.00 17.21 17.00 17.09 0.0M
2025-08-18 16.75 16.95 16.75 16.86 0.1M
2025-08-15 17.01 17.01 16.84 16.90 0.0M
2025-08-14 16.68 16.85 16.62 16.74 0.1M
2025-08-13 16.58 16.89 16.58 16.89 0.0M
2025-08-12 16.42 16.57 16.39 16.49 0.0M
2025-08-11 16.75 16.75 16.49 16.57 0.1M
2025-08-08 17.11 17.27 17.04 17.19 0.0M
2025-08-07 17.43 17.43 17.24 17.39 0.1M
2025-08-06 17.28 17.34 17.12 17.13 0.0M
2025-08-05 17.51 17.60 17.44 17.53 0.1M
2025-08-04 17.12 17.25 17.08 17.12 0.1M
2025-08-01 17.54 17.55 17.30 17.38 0.0M
2025-07-31 17.30 17.32 17.09 17.09 0.1M
2025-07-30 17.11 17.11 16.77 16.77 0.0M
2025-07-29 17.92 17.92 17.30 17.45 0.1M
2025-07-28 19.18 19.44 19.12 19.29 0.0M
2025-07-25 19.26 19.50 19.25 19.50 0.0M
2025-07-24 19.60 19.62 19.39 19.39 0.0M
2025-07-23 19.51 19.67 19.39 19.59 0.0M
2025-07-22 19.06 19.09 18.97 19.08 0.0M
2025-07-21 19.22 19.27 19.18 19.20 0.0M
2025-07-18 19.35 19.35 19.02 19.03 0.0M
2025-07-17 19.35 19.41 19.24 19.37 0.0M
2025-07-16 19.30 19.36 19.11 19.36 0.0M
2025-07-15 19.85 19.89 19.60 19.61 0.0M
2025-07-14 20.09 20.09 19.89 19.95 0.0M
2025-07-11 20.14 20.28 19.93 20.20 0.1M
2025-07-10 20.63 20.96 20.63 20.95 0.0M
2025-07-09 20.74 20.74 20.55 20.66 0.0M
2025-07-08 20.22 20.69 20.20 20.67 0.0M
2025-07-07 20.44 20.50 20.18 20.30 0.0M
2025-07-03 21.14 21.14 20.90 20.90 0.0M
2025-07-02 20.43 20.73 20.37 20.70 0.0M
2025-07-01 20.19 20.64 20.19 20.64 0.0M
2025-06-30 20.50 20.50 20.11 20.38 0.0M
2025-06-27 20.88 20.96 20.84 20.87 0.0M
2025-06-26 20.58 20.68 20.54 20.65 0.0M
2025-06-25 20.75 20.80 20.49 20.63 0.0M
2025-06-24 20.98 21.19 20.98 21.05 0.0M
2025-06-23 19.90 20.37 19.88 20.36 0.0M
2025-06-20 20.52 20.52 20.24 20.36 0.0M
2025-06-18 20.83 20.87 20.58 20.58 0.0M
2025-06-17 21.07 21.27 20.93 20.93 0.0M
2025-06-16 21.09 21.23 20.98 20.98 0.0M
2025-06-13 21.00 21.10 20.90 21.04 0.0M
2025-06-12 21.34 21.36 21.25 21.27 0.0M
2025-06-11 21.53 21.58 21.38 21.38 0.0M
2025-06-10 21.36 21.61 21.32 21.46 0.0M
2025-06-09 20.97 21.18 20.88 21.17 0.0M
2025-06-06 20.62 20.72 20.58 20.58 0.0M
2025-06-05 20.69 20.74 20.56 20.68 0.0M
2025-06-04 20.68 20.78 20.63 20.72 0.0M
2025-06-03 20.45 20.65 20.44 20.56 0.0M
2025-06-02 20.78 20.92 20.64 20.80 0.0M
2025-05-30 21.03 21.09 20.77 20.77 0.6M
2025-05-29 20.97 21.01 20.83 20.99 0.0M
2025-05-28 20.89 20.99 20.85 20.88 0.0M
2025-05-27 20.98 21.09 20.86 20.99 0.0M
2025-05-23 20.57 20.91 20.50 20.79 0.0M
2025-05-22 20.94 21.01 20.76 20.90 0.0M
2025-05-21 20.84 21.09 20.84 20.91 0.0M
2025-05-20 20.99 21.14 20.72 20.90 0.0M
2025-05-19 20.63 20.96 20.63 20.69 0.0M
2025-05-16 20.80 20.97 20.67 20.97 0.0M
2025-05-15 20.58 21.30 20.58 20.98 0.0M
2025-05-14 20.71 21.00 20.66 20.72 0.0M
2025-05-13 21.17 21.20 20.83 21.11 0.0M
2025-05-12 21.20 21.23 20.92 20.97 0.1M
2025-05-09 20.68 20.80 20.50 20.52 0.1M
2025-05-08 20.78 20.85 20.33 20.58 0.1M
2025-05-07 20.41 20.55 20.26 20.48 0.0M
2025-05-06 20.42 20.47 20.14 20.38 0.0M
2025-05-05 20.21 20.46 20.00 20.11 0.1M
2025-05-02 20.23 20.72 20.21 20.36 0.0M
2025-05-01 19.65 20.05 19.61 19.94 0.0M
2025-04-30 19.75 19.97 19.58 19.78 0.0M
2025-04-29 20.02 20.42 20.02 20.33 0.0M
2025-04-28 19.96 20.09 19.82 20.05 0.0M
2025-04-25 20.00 20.00 19.75 19.86 0.0M
2025-04-24 20.04 20.07 19.70 20.02 0.0M
2025-04-23 19.57 19.80 19.31 19.61 0.0M
2025-04-22 17.87 18.59 17.87 18.44 0.1M
2025-04-21 17.95 18.41 17.63 17.93 0.1M
2025-04-17 17.85 18.04 17.82 17.93 0.1M
2025-04-16 17.79 17.79 17.53 17.55 0.1M
2025-04-15 17.45 17.82 17.44 17.57 0.1M
2025-04-14 17.37 17.61 17.28 17.49 0.1M
2025-04-11 16.98 17.52 16.98 17.41 0.0M
2025-04-10 17.31 17.48 17.00 17.43 0.1M
2025-04-09 16.85 18.36 16.72 18.24 0.1M
2025-04-08 17.29 17.35 16.40 16.64 0.1M
2025-04-07 16.64 17.45 16.52 16.66 0.1M
2025-04-04 17.93 17.97 17.28 17.54 0.0M
2025-04-03 18.61 18.61 18.25 18.25 0.1M
2025-04-02 18.50 18.78 18.39 18.74 0.0M
2025-04-01 18.99 19.04 18.77 18.89 0.1M
2025-03-31 18.80 19.13 18.70 19.06 0.0M
2025-03-28 19.41 19.45 19.10 19.13 0.0M
2025-03-27 18.61 19.00 18.61 18.73 0.1M
2025-03-26 18.84 18.96 18.70 18.82 0.0M
2025-03-25 18.97 19.07 18.71 18.89 0.1M
2025-03-24 18.94 18.95 18.56 18.91 0.1M
2025-03-21 18.96 19.02 18.75 18.76 0.0M
2025-03-20 19.76 19.94 19.76 19.85 0.0M
2025-03-19 19.88 19.97 19.70 19.71 0.1M
2025-03-18 20.45 20.45 20.28 20.33 0.0M
2025-03-17 20.35 20.59 20.35 20.46 0.0M
2025-03-14 20.30 20.43 20.01 20.40 0.0M
2025-03-13 20.32 20.46 20.04 20.07 0.0M
2025-03-12 20.40 21.00 20.36 20.88 0.0M
2025-03-11 20.27 20.52 20.10 20.31 0.0M
2025-03-10 20.92 21.15 20.51 20.74 0.0M
2025-03-07 21.34 21.45 20.94 21.30 0.0M
2025-03-06 21.51 21.67 21.40 21.55 0.1M
2025-03-05 21.44 21.46 21.21 21.40 0.0M
2025-03-04 20.81 21.29 20.73 21.29 0.0M
2025-03-03 21.21 21.24 20.68 20.68 0.0M
2025-02-28 21.18 21.22 20.90 21.09 0.8M
2025-02-27 20.73 20.92 20.66 20.81 0.2M
2025-02-26 20.83 21.31 20.78 21.11 0.2M
2025-02-25 20.36 20.69 20.11 20.60 0.4M
2025-02-24 20.08 20.28 20.08 20.12 0.0M
2025-02-21 20.30 20.35 20.03 20.16 0.0M
2025-02-20 19.98 20.04 19.89 20.01 0.0M
2025-02-19 20.02 20.13 19.97 20.08 0.0M
2025-02-18 20.43 20.50 20.27 20.37 0.0M
2025-02-14 20.68 20.71 20.46 20.53 0.0M
2025-02-13 20.16 20.32 20.08 20.10 0.1M
2025-02-12 19.57 19.78 19.56 19.69 0.1M
2025-02-11 19.01 19.26 19.00 19.20 0.1M
2025-02-10 19.35 19.40 19.23 19.40 0.1M
2025-02-07 19.38 19.45 19.18 19.19 0.0M
2025-02-06 19.59 19.67 19.40 19.53 0.1M
2025-02-05 19.64 19.78 19.63 19.78 0.0M
2025-02-04 20.23 20.36 20.14 20.26 0.0M
2025-02-03 20.14 20.35 20.04 20.16 0.0M
2025-01-31 20.95 21.10 20.82 20.91 0.0M
2025-01-30 21.18 21.40 21.08 21.31 0.1M
2025-01-29 21.11 21.23 21.08 21.13 0.0M
2025-01-28 21.04 21.21 21.04 21.21 0.0M
2025-01-27 20.91 21.00 20.83 20.87 0.1M
2025-01-24 20.38 20.57 20.36 20.47 0.0M
2025-01-23 20.38 20.47 20.23 20.37 0.1M
2025-01-22 20.68 20.71 20.48 20.52 0.1M
2025-01-21 20.91 21.12 20.86 20.95 0.1M
2025-01-17 20.43 20.59 20.35 20.42 0.0M
2025-01-16 19.61 19.95 19.58 19.90 0.4M
2025-01-15 19.85 19.92 19.52 19.76 0.1M
2025-01-14 19.20 19.41 19.00 19.38 0.2M
2025-01-13 19.59 19.87 19.59 19.80 0.1M
2025-01-10 19.99 19.99 19.59 19.87 0.1M
2025-01-08 20.18 20.47 20.18 20.27 0.0M
2025-01-07 20.59 20.98 20.59 20.83 0.2M
2025-01-06 20.57 20.98 20.55 20.90 0.2M
2025-01-03 20.51 20.62 20.37 20.56 0.1M
2025-01-02 20.86 20.92 20.56 20.78 0.1M