Axalta Coating Systems Ltd. AXTA
NYSE · Vereinigte Staaten · Prozessindustrie
$31,58-0,58 (-1,80 %)
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 | $31,54 | -1,93 % | $31,76 | $31,93 | $31,20 | 703,72K |
| 2026-09-30 | $32,16 | -1,47 % | $32,80 | $32,97 | $32,15 | 1,58M |
| 2026-09-29 | $32,64 | -0,12 % | $32,62 | $32,72 | $32,36 | 1,47M |
| 2026-09-28 | $32,68 | -0,64 % | $32,29 | $32,79 | $32,01 | 1,30M |
| 2026-09-25 | $32,89 | +1,95 % | $32,65 | $32,98 | $32,42 | 1,57M |
| 2026-09-24 | $32,26 | -0,52 % | $32,61 | $32,75 | $32,02 | 1,50M |
| 2026-09-23 | $32,43 | -1,85 % | $32,52 | $32,96 | $32,33 | 2,21M |
| 2026-09-22 | $33,04 | +3,70 % | $32,92 | $33,59 | $32,86 | 3,18M |
| 2026-09-21 | $31,86 | -1,06 % | $32,64 | $32,65 | $31,84 | 4,46M |
| 2026-09-18 | $32,20 | -1,32 % | $32,39 | $32,48 | $32,07 | 2,98M |
| 2026-09-17 | $32,63 | -1,98 % | $33,52 | $33,62 | $32,60 | 1,63M |
| 2026-09-16 | $33,29 | 0,00 % | $33,65 | $33,65 | $32,92 | 2,18M |
| 2026-09-15 | $33,29 | -1,13 % | $33,62 | $33,63 | $33,12 | 2,82M |
| 2026-09-14 | $33,67 | -1,43 % | $33,68 | $33,85 | $33,25 | 1,47M |
| 2026-09-11 | $34,16 | +0,41 % | $34,49 | $34,57 | $34,16 | 1,23M |
| 2026-09-10 | $34,02 | -1,22 % | $34,06 | $34,33 | $33,85 | 2,10M |
| 2026-09-09 | $34,44 | -3,07 % | $35,22 | $35,48 | $34,29 | 2,36M |
| 2026-09-08 | $35,53 | -0,70 % | $35,89 | $36,43 | $35,49 | 2,33M |
| 2026-09-04 | $35,78 | -0,53 % | $35,61 | $36,27 | $35,49 | 1,80M |
| 2026-09-03 | $35,97 | +0,50 % | $36,16 | $36,38 | $35,65 | 1,06M |
| 2026-09-02 | $35,79 | +2,02 % | $35,43 | $36,22 | $35,34 | 898,20K |
| 2026-09-01 | $35,08 | -3,68 % | $35,82 | $35,91 | $34,99 | 1,34M |
| 2026-08-31 | $36,42 | -1,62 % | $36,96 | $37,31 | $36,29 | 1,47M |
| 2026-08-28 | $37,02 | +0,90 % | $37,19 | $37,32 | $36,53 | 2,24M |
| 2026-08-27 | $36,69 | +0,22 % | $36,63 | $36,81 | $36,39 | 1,06M |
| 2026-08-26 | $36,61 | +0,58 % | $37,05 | $37,32 | $36,51 | 1,59M |
| 2026-08-25 | $36,40 | +0,94 % | $36,29 | $36,43 | $35,94 | 915,00K |
| 2026-08-24 | $36,06 | -0,39 % | $36,35 | $36,63 | $36,06 | 1,16M |
| 2026-08-21 | $36,20 | +1,97 % | $36,03 | $36,45 | $35,76 | 1,10M |
| 2026-08-20 | $35,50 | -2,12 % | $35,55 | $36,22 | $35,39 | 2,34M |
| 2026-08-19 | $36,27 | +2,40 % | $36,05 | $36,51 | $35,97 | 1,85M |
| 2026-08-18 | $35,42 | -1,91 % | $35,91 | $36,08 | $35,26 | 1,77M |
| 2026-08-17 | $36,11 | -3,22 % | $36,79 | $36,95 | $36,00 | 1,69M |
| 2026-08-14 | $37,31 | +0,70 % | $37,05 | $37,55 | $37,03 | 1,23M |
| 2026-08-13 | $37,05 | -0,62 % | $37,45 | $37,57 | $36,88 | 1,54M |
| 2026-08-12 | $37,28 | 0,00 % | $37,86 | $37,95 | $36,92 | 2,30M |
| 2026-08-11 | $37,28 | -0,43 % | $37,11 | $37,76 | $37,11 | 1,72M |
| 2026-08-10 | $37,44 | -1,96 % | $37,85 | $37,85 | $37,30 | 1,29M |
| 2026-08-07 | $38,19 | +1,73 % | $37,90 | $38,61 | $37,87 | 1,11M |
| 2026-08-06 | $37,54 | -1,39 % | $38,12 | $38,37 | $37,50 | 1,73M |
| 2026-08-05 | $38,07 | +1,22 % | $37,75 | $38,16 | $37,58 | 1,24M |
| 2026-08-04 | $37,61 | +3,67 % | $36,54 | $37,70 | $36,54 | 1,57M |
| 2026-08-03 | $36,28 | +1,31 % | $36,45 | $36,82 | $36,16 | 1,68M |
| 2026-07-31 | $35,81 | -0,61 % | $36,03 | $36,03 | $35,47 | 1,36M |
| 2026-07-30 | $36,03 | +3,45 % | $36,45 | $36,62 | $35,65 | 1,97M |
| 2026-07-29 | $34,83 | -1,72 % | $35,35 | $35,53 | $34,79 | 1,58M |
| 2026-07-28 | $35,44 | +5,04 % | $34,76 | $35,98 | $34,75 | 3,19M |
| 2026-07-27 | $33,74 | +2,99 % | $33,67 | $34,33 | $33,22 | 1,50M |
| 2026-07-24 | $32,76 | +3,41 % | $32,13 | $33,35 | $32,08 | 1,47M |
| 2026-07-23 | $31,68 | -3,41 % | $31,98 | $32,37 | $31,52 | 3,59M |
| 2026-07-22 | $32,80 | +1,05 % | $33,35 | $33,72 | $32,73 | 952,30K |
| 2026-07-21 | $32,46 | +1,06 % | $32,06 | $32,80 | $31,93 | 869,20K |
| 2026-07-20 | $32,12 | -0,68 % | $32,34 | $32,54 | $32,07 | 1,32M |
| 2026-07-17 | $32,34 | -1,64 % | $32,88 | $33,03 | $32,23 | 1,54M |
| 2026-07-16 | $32,88 | +1,39 % | $32,40 | $32,96 | $32,18 | 1,11M |
| 2026-07-15 | $32,43 | +0,97 % | $32,02 | $32,54 | $31,94 | 1,58M |
| 2026-07-14 | $32,12 | +0,16 % | $32,53 | $32,67 | $31,88 | 1,91M |
| 2026-07-13 | $32,07 | -1,35 % | $32,69 | $33,15 | $31,89 | 2,40M |
| 2026-07-10 | $32,51 | -0,12 % | $32,58 | $32,95 | $32,48 | 917,70K |
| 2026-07-09 | $32,55 | -0,03 % | $32,68 | $32,93 | $32,38 | 891,80K |
| 2026-07-08 | $32,56 | -4,93 % | $33,21 | $33,58 | $31,70 | 1,47M |
| 2026-07-07 | $34,25 | -2,17 % | $35,14 | $35,30 | $34,24 | 1,47M |
| 2026-07-06 | $35,01 | -0,28 % | $35,24 | $35,24 | $34,58 | 1,23M |
| 2026-07-02 | $35,11 | +2,66 % | $34,70 | $35,22 | $34,59 | 1,48M |
| 2026-07-01 | $34,20 | -0,06 % | $34,18 | $34,51 | $33,96 | 1,43M |
| 2026-06-30 | $34,22 | +0,62 % | $33,91 | $34,30 | $33,76 | 890,10K |
| 2026-06-29 | $34,01 | -1,42 % | $34,29 | $34,29 | $33,44 | 1,57M |
| 2026-06-26 | $34,50 | -0,66 % | $34,22 | $34,69 | $34,15 | 1,70M |
| 2026-06-25 | $34,73 | +0,20 % | $35,14 | $35,43 | $34,29 | 2,32M |
| 2026-06-24 | $34,66 | +3,03 % | $34,00 | $34,78 | $34,00 | 2,34M |
| 2026-06-23 | $33,64 | -2,01 % | $33,48 | $34,30 | $33,48 | 2,36M |
| 2026-06-22 | $34,33 | -1,29 % | $34,90 | $35,02 | $34,26 | 2,50M |
| 2026-06-18 | $34,78 | +2,29 % | $33,79 | $34,95 | $33,48 | 4,86M |
| 2026-06-17 | $34,00 | +2,04 % | $33,52 | $34,29 | $33,52 | 3,35M |
| 2026-06-16 | $33,32 | -1,33 % | $34,13 | $34,60 | $33,30 | 3,14M |
| 2026-06-15 | $33,77 | +1,99 % | $34,40 | $34,66 | $33,66 | 1,71M |
| 2026-06-12 | $33,11 | +1,32 % | $33,73 | $33,75 | $32,84 | 2,40M |
| 2026-06-11 | $32,68 | +1,81 % | $32,22 | $33,02 | $31,97 | 2,86M |
| 2026-06-10 | $32,10 | -2,28 % | $32,98 | $33,44 | $32,05 | 1,96M |
| 2026-06-09 | $32,85 | +3,17 % | $32,98 | $33,33 | $32,44 | 2,36M |
| 2026-06-08 | $31,84 | -1,06 % | $31,84 | $32,60 | $31,84 | 2,39M |
| 2026-06-05 | $32,18 | +1,29 % | $32,55 | $33,11 | $31,92 | 3,87M |
| 2026-06-04 | $31,77 | +1,89 % | $32,25 | $32,65 | $31,61 | 3,79M |
| 2026-06-03 | $31,18 | +2,63 % | $30,87 | $31,60 | $30,57 | 6,69M |
| 2026-06-02 | $30,38 | -0,03 % | $30,40 | $30,71 | $30,03 | 1,12M |
| 2026-06-01 | $30,39 | -1,23 % | $30,40 | $30,53 | $29,69 | 2,19M |
| 2026-05-29 | $30,77 | +1,92 % | $30,33 | $31,29 | $29,91 | 4,53M |
| 2026-05-28 | $30,19 | -0,46 % | $30,16 | $30,40 | $29,64 | 5,68M |
| 2026-05-27 | $30,33 | +1,07 % | $30,75 | $31,59 | $30,11 | 11,25M |
| 2026-05-26 | $30,01 | +2,70 % | $30,02 | $30,27 | $29,68 | 1,42M |