Ashland Inc. ASH
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$67,20-0,72 (-1,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67,56 | -0,53 % | $67,25 | $67,70 | $67,00 | 49,02K |
| 2026-09-30 | $67,92 | -0,76 % | $68,70 | $68,76 | $67,54 | 568,60K |
| 2026-09-29 | $68,44 | +0,54 % | $67,94 | $68,54 | $67,15 | 687,10K |
| 2026-09-28 | $68,07 | -1,43 % | $68,30 | $69,14 | $67,77 | 554,40K |
| 2026-09-25 | $69,06 | -0,06 % | $69,10 | $69,67 | $68,60 | 549,40K |
| 2026-09-24 | $69,10 | +0,13 % | $69,09 | $70,17 | $68,12 | 747,10K |
| 2026-09-23 | $69,01 | -0,93 % | $69,25 | $70,05 | $68,52 | 704,40K |
| 2026-09-22 | $69,66 | +0,87 % | $70,15 | $71,10 | $69,06 | 885,40K |
| 2026-09-21 | $69,06 | 0,00 % | $69,98 | $69,99 | $68,62 | 571,20K |
| 2026-09-18 | $69,06 | -1,02 % | $69,43 | $70,16 | $68,74 | 1,10M |
| 2026-09-17 | $69,77 | -1,01 % | $71,73 | $71,73 | $69,67 | 609,20K |
| 2026-09-16 | $70,48 | +0,30 % | $70,65 | $71,55 | $69,55 | 625,00K |
| 2026-09-15 | $70,27 | +0,86 % | $69,71 | $70,96 | $68,99 | 697,50K |
| 2026-09-14 | $69,67 | -1,75 % | $70,51 | $70,59 | $69,30 | 770,90K |
| 2026-09-11 | $70,91 | +0,30 % | $71,31 | $71,93 | $67,75 | 715,00K |
| 2026-09-10 | $70,70 | -1,57 % | $71,24 | $71,87 | $70,62 | 610,30K |
| 2026-09-09 | $71,83 | -1,09 % | $72,82 | $72,90 | $71,30 | 657,60K |
| 2026-09-08 | $72,62 | -0,43 % | $72,87 | $73,72 | $72,44 | 673,70K |
| 2026-09-04 | $72,93 | -0,37 % | $72,53 | $73,71 | $71,00 | 398,10K |
| 2026-09-03 | $73,20 | -1,37 % | $74,22 | $74,50 | $72,76 | 483,00K |
| 2026-09-02 | $74,22 | -1,88 % | $75,44 | $75,95 | $74,03 | 751,80K |
| 2026-09-01 | $75,64 | +3,15 % | $73,05 | $76,02 | $72,66 | 722,70K |
| 2026-08-31 | $73,33 | -1,40 % | $74,46 | $74,52 | $72,75 | 776,20K |
| 2026-08-28 | $74,37 | +0,58 % | $74,55 | $75,10 | $73,07 | 469,40K |
| 2026-08-27 | $73,94 | -0,51 % | $73,62 | $74,38 | $73,21 | 372,30K |
| 2026-08-26 | $74,32 | +0,76 % | $74,11 | $75,07 | $73,61 | 556,60K |
| 2026-08-25 | $73,76 | +0,07 % | $73,93 | $74,01 | $72,45 | 460,70K |
| 2026-08-24 | $73,71 | +1,45 % | $72,94 | $74,01 | $72,67 | 492,90K |
| 2026-08-21 | $72,66 | -0,22 % | $73,39 | $73,59 | $72,62 | 450,80K |
| 2026-08-20 | $72,82 | +0,48 % | $71,58 | $73,71 | $71,58 | 377,30K |
| 2026-08-19 | $72,47 | -1,58 % | $74,52 | $74,92 | $72,41 | 470,60K |
| 2026-08-18 | $73,63 | -0,73 % | $73,98 | $73,98 | $72,49 | 537,80K |
| 2026-08-17 | $74,17 | +0,62 % | $73,69 | $74,85 | $73,62 | 467,50K |
| 2026-08-14 | $73,71 | +0,49 % | $73,30 | $73,88 | $72,90 | 346,40K |
| 2026-08-13 | $73,35 | -1,83 % | $75,07 | $75,56 | $73,21 | 488,60K |
| 2026-08-12 | $74,72 | +0,19 % | $75,03 | $75,21 | $73,80 | 559,20K |
| 2026-08-11 | $74,58 | -1,09 % | $75,50 | $76,55 | $74,41 | 879,00K |
| 2026-08-10 | $75,40 | -1,37 % | $74,98 | $76,38 | $73,60 | 1,44M |
| 2026-08-07 | $76,45 | +5,51 % | $72,33 | $78,25 | $71,86 | 1,76M |
| 2026-08-06 | $72,46 | +1,06 % | $73,21 | $73,24 | $71,55 | 747,90K |
| 2026-08-05 | $71,70 | -0,86 % | $72,76 | $72,79 | $71,45 | 430,80K |
| 2026-08-04 | $72,32 | +0,79 % | $71,05 | $72,50 | $70,97 | 539,60K |
| 2026-08-03 | $71,75 | -1,18 % | $72,25 | $73,93 | $71,37 | 581,60K |
| 2026-07-31 | $72,61 | -0,12 % | $72,31 | $72,97 | $71,60 | 544,10K |
| 2026-07-30 | $72,70 | -0,19 % | $74,45 | $74,89 | $71,56 | 723,70K |
| 2026-07-29 | $72,84 | +7,10 % | $73,00 | $74,99 | $69,75 | 2,83M |
| 2026-07-28 | $68,01 | +2,46 % | $67,00 | $72,25 | $67,00 | 1,27M |
| 2026-07-27 | $66,38 | -0,03 % | $66,56 | $67,03 | $65,63 | 691,50K |
| 2026-07-24 | $66,40 | -0,24 % | $67,10 | $67,77 | $66,12 | 925,70K |
| 2026-07-23 | $66,56 | -2,70 % | $67,50 | $68,56 | $66,03 | 692,90K |
| 2026-07-22 | $68,41 | -0,15 % | $68,76 | $69,66 | $68,24 | 561,20K |
| 2026-07-21 | $68,51 | +1,20 % | $67,94 | $69,20 | $66,70 | 396,60K |
| 2026-07-20 | $67,70 | -1,37 % | $68,80 | $68,85 | $67,38 | 460,10K |
| 2026-07-17 | $68,64 | -0,25 % | $68,17 | $69,64 | $67,47 | 577,10K |
| 2026-07-16 | $68,81 | +0,79 % | $67,95 | $69,11 | $67,83 | 512,90K |
| 2026-07-15 | $68,27 | +2,29 % | $66,77 | $68,65 | $66,57 | 695,10K |
| 2026-07-14 | $66,74 | +1,24 % | $66,61 | $66,95 | $65,98 | 397,80K |
| 2026-07-13 | $65,92 | -1,24 % | $67,17 | $67,17 | $65,39 | 440,30K |
| 2026-07-10 | $66,75 | +2,69 % | $65,89 | $67,32 | $65,21 | 614,00K |
| 2026-07-09 | $65,00 | +2,04 % | $63,86 | $65,20 | $63,38 | 633,90K |
| 2026-07-08 | $63,70 | -3,09 % | $64,64 | $64,64 | $62,82 | 574,30K |
| 2026-07-07 | $65,73 | -1,45 % | $66,84 | $67,31 | $65,63 | 634,60K |
| 2026-07-06 | $66,70 | -0,46 % | $66,43 | $67,37 | $65,73 | 596,50K |
| 2026-07-02 | $67,01 | +0,48 % | $67,00 | $67,68 | $66,23 | 591,50K |
| 2026-07-01 | $66,69 | +1,21 % | $65,72 | $67,16 | $65,23 | 679,40K |
| 2026-06-30 | $65,89 | +2,58 % | $64,85 | $66,53 | $64,00 | 677,40K |
| 2026-06-29 | $64,23 | +0,45 % | $63,37 | $64,29 | $62,11 | 1,04M |
| 2026-06-26 | $63,94 | -0,76 % | $63,76 | $64,63 | $62,29 | 7,13M |
| 2026-06-25 | $64,43 | +1,56 % | $63,76 | $65,24 | $63,65 | 551,80K |
| 2026-06-24 | $63,44 | -0,78 % | $64,25 | $64,47 | $62,50 | 851,20K |
| 2026-06-23 | $63,94 | -5,54 % | $66,01 | $66,66 | $63,89 | 831,90K |
| 2026-06-22 | $67,69 | -0,34 % | $67,48 | $68,26 | $67,30 | 674,80K |
| 2026-06-18 | $67,92 | +5,53 % | $65,00 | $67,97 | $65,00 | 1,20M |
| 2026-06-17 | $64,36 | -0,31 % | $64,89 | $65,80 | $64,25 | 543,90K |
| 2026-06-16 | $64,56 | -1,34 % | $65,38 | $66,36 | $64,47 | 560,90K |
| 2026-06-15 | $65,44 | +0,71 % | $66,18 | $66,18 | $65,12 | 1,11M |
| 2026-06-12 | $64,98 | -0,84 % | $66,19 | $66,19 | $64,88 | 1,01M |
| 2026-06-11 | $65,53 | +1,02 % | $65,90 | $66,43 | $63,69 | 1,81M |
| 2026-06-10 | $64,87 | +3,79 % | $63,99 | $67,20 | $63,55 | 1,43M |
| 2026-06-09 | $62,50 | +8,77 % | $58,47 | $63,12 | $57,28 | 2,56M |
| 2026-06-08 | $57,46 | +2,24 % | $56,01 | $57,83 | $54,98 | 763,90K |
| 2026-06-05 | $56,20 | -1,52 % | $56,43 | $56,89 | $55,54 | 899,90K |
| 2026-06-04 | $57,07 | +0,12 % | $57,40 | $58,18 | $56,40 | 842,60K |
| 2026-06-03 | $57,00 | -1,01 % | $57,57 | $57,98 | $56,30 | 853,20K |
| 2026-06-02 | $57,58 | -0,74 % | $58,04 | $58,67 | $57,51 | 759,90K |
| 2026-06-01 | $58,01 | +0,19 % | $56,78 | $58,03 | $55,97 | 769,80K |
| 2026-05-29 | $57,90 | +1,01 % | $57,16 | $58,89 | $56,62 | 1,42M |
| 2026-05-28 | $57,32 | +0,02 % | $56,82 | $57,88 | $56,38 | 677,40K |
| 2026-05-27 | $57,31 | -0,95 % | $58,55 | $59,04 | $56,72 | 882,20K |
| 2026-05-26 | $57,86 | +1,14 % | $58,04 | $58,61 | $57,27 | 729,20K |