Celanese Corporation CE
NYSE · Vereinigte Staaten · Prozessindustrie
$44,37-0,47 (-1,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,37 | -1,05 % | $44,50 | $45,15 | $44,36 | 1,57M |
| 2026-09-29 | $44,84 | -2,35 % | $45,64 | $45,65 | $44,40 | 1,56M |
| 2026-09-28 | $45,92 | -2,48 % | $46,75 | $47,46 | $45,88 | 2,10M |
| 2026-09-25 | $47,09 | -0,99 % | $47,40 | $48,93 | $46,60 | 1,59M |
| 2026-09-24 | $47,56 | -1,92 % | $48,53 | $48,85 | $47,43 | 1,81M |
| 2026-09-23 | $48,49 | +2,21 % | $47,99 | $49,67 | $47,99 | 2,96M |
| 2026-09-22 | $47,44 | +6,89 % | $44,40 | $48,77 | $44,40 | 2,66M |
| 2026-09-21 | $44,38 | -2,27 % | $45,70 | $46,25 | $44,37 | 2,00M |
| 2026-09-18 | $45,41 | -2,99 % | $46,28 | $46,28 | $44,59 | 4,29M |
| 2026-09-17 | $46,81 | -0,13 % | $47,29 | $47,46 | $46,47 | 1,39M |
| 2026-09-16 | $46,87 | -0,74 % | $46,82 | $47,75 | $46,38 | 1,69M |
| 2026-09-15 | $47,22 | +5,45 % | $45,02 | $47,41 | $44,92 | 2,29M |
| 2026-09-14 | $44,78 | -2,84 % | $45,61 | $45,84 | $44,66 | 1,81M |
| 2026-09-11 | $46,09 | +0,81 % | $46,14 | $47,10 | $46,08 | 2,03M |
| 2026-09-10 | $45,72 | +2,86 % | $44,51 | $46,60 | $44,44 | 2,16M |
| 2026-09-09 | $44,45 | -0,18 % | $44,89 | $45,89 | $44,05 | 1,45M |
| 2026-09-08 | $44,53 | -0,31 % | $45,20 | $45,70 | $44,32 | 2,52M |
| 2026-09-04 | $44,67 | -1,17 % | $44,70 | $45,96 | $44,56 | 1,23M |
| 2026-09-03 | $45,20 | -3,13 % | $47,28 | $47,70 | $45,11 | 1,22M |
| 2026-09-02 | $46,66 | +5,73 % | $44,04 | $47,12 | $44,04 | 2,39M |
| 2026-09-01 | $44,13 | -2,97 % | $45,29 | $45,45 | $43,99 | 1,37M |
| 2026-08-31 | $45,48 | +1,07 % | $45,71 | $46,06 | $44,83 | 1,74M |
| 2026-08-28 | $45,00 | +0,29 % | $45,27 | $45,91 | $44,08 | 1,22M |
| 2026-08-27 | $44,87 | +0,38 % | $44,58 | $44,88 | $43,99 | 1,01M |
| 2026-08-26 | $44,70 | +0,40 % | $44,28 | $44,95 | $44,07 | 908,80K |
| 2026-08-25 | $44,52 | -1,63 % | $44,88 | $44,88 | $43,90 | 1,03M |
| 2026-08-24 | $45,26 | -3,29 % | $47,58 | $47,59 | $44,98 | 1,36M |
| 2026-08-21 | $46,80 | -0,38 % | $47,00 | $47,84 | $46,77 | 1,05M |
| 2026-08-20 | $46,98 | +1,56 % | $46,51 | $47,60 | $45,82 | 1,14M |
| 2026-08-19 | $46,26 | +3,61 % | $45,08 | $46,85 | $45,08 | 1,17M |
| 2026-08-18 | $44,65 | -0,76 % | $45,90 | $46,11 | $44,35 | 1,42M |
| 2026-08-17 | $44,99 | -1,47 % | $45,52 | $45,52 | $44,01 | 1,17M |
| 2026-08-14 | $45,66 | +3,07 % | $44,69 | $45,86 | $44,33 | 1,17M |
| 2026-08-13 | $44,30 | +2,29 % | $43,17 | $44,51 | $43,02 | 1,42M |
| 2026-08-12 | $43,31 | -3,41 % | $45,09 | $45,25 | $43,16 | 1,23M |
| 2026-08-11 | $44,84 | +0,85 % | $44,31 | $46,26 | $44,31 | 1,61M |
| 2026-08-10 | $44,46 | +1,30 % | $44,34 | $44,56 | $43,60 | 1,27M |
| 2026-08-07 | $43,89 | -0,14 % | $44,13 | $45,15 | $43,51 | 1,45M |
| 2026-08-06 | $43,95 | +1,88 % | $43,22 | $45,55 | $42,89 | 3,44M |
| 2026-08-05 | $43,14 | -4,64 % | $45,26 | $45,26 | $41,11 | 5,88M |
| 2026-08-04 | $45,24 | +3,08 % | $43,86 | $45,53 | $42,64 | 3,73M |
| 2026-08-03 | $43,89 | -1,86 % | $44,22 | $44,78 | $43,62 | 2,14M |
| 2026-07-31 | $44,72 | -0,20 % | $45,48 | $45,48 | $42,73 | 1,55M |
| 2026-07-30 | $44,81 | +2,00 % | $45,21 | $45,21 | $44,00 | 1,62M |
| 2026-07-29 | $43,93 | +0,99 % | $44,57 | $44,76 | $43,14 | 2,82M |
| 2026-07-28 | $43,50 | -2,03 % | $44,63 | $45,45 | $43,39 | 2,32M |
| 2026-07-27 | $44,40 | -4,37 % | $45,80 | $45,80 | $44,36 | 1,80M |
| 2026-07-24 | $46,43 | -1,94 % | $47,33 | $47,97 | $46,23 | 1,34M |
| 2026-07-23 | $47,35 | -2,09 % | $48,70 | $49,66 | $46,82 | 1,49M |
| 2026-07-22 | $48,36 | +4,20 % | $47,47 | $48,81 | $47,23 | 1,97M |
| 2026-07-21 | $46,41 | +4,15 % | $44,48 | $47,00 | $44,28 | 1,84M |
| 2026-07-20 | $44,56 | -2,49 % | $45,52 | $45,57 | $43,77 | 2,01M |
| 2026-07-17 | $45,70 | -0,17 % | $45,69 | $46,68 | $45,22 | 1,88M |
| 2026-07-16 | $45,78 | -3,03 % | $46,28 | $47,37 | $45,55 | 1,76M |
| 2026-07-15 | $47,21 | -1,13 % | $47,43 | $48,27 | $46,62 | 1,41M |
| 2026-07-14 | $47,75 | -0,35 % | $48,24 | $48,70 | $47,31 | 922,30K |
| 2026-07-13 | $47,92 | +2,13 % | $47,69 | $48,94 | $46,97 | 1,24M |
| 2026-07-10 | $46,92 | +0,60 % | $47,12 | $47,44 | $46,48 | 1,38M |
| 2026-07-09 | $46,64 | -1,40 % | $47,51 | $47,55 | $46,09 | 2,13M |
| 2026-07-08 | $47,30 | -2,83 % | $49,20 | $49,57 | $47,24 | 1,84M |
| 2026-07-07 | $48,68 | +2,18 % | $47,40 | $49,03 | $47,04 | 2,48M |
| 2026-07-06 | $47,64 | -0,08 % | $47,22 | $47,93 | $46,43 | 1,34M |
| 2026-07-02 | $47,68 | +5,49 % | $45,79 | $47,96 | $45,79 | 1,62M |
| 2026-07-01 | $45,20 | -1,74 % | $44,99 | $46,12 | $44,37 | 2,79M |
| 2026-06-30 | $46,00 | +0,15 % | $46,41 | $47,38 | $45,25 | 2,84M |
| 2026-06-29 | $45,93 | -7,06 % | $49,00 | $49,52 | $45,67 | 2,38M |
| 2026-06-26 | $49,42 | +1,02 % | $48,01 | $49,44 | $47,27 | 3,25M |
| 2026-06-25 | $48,92 | +1,83 % | $47,61 | $49,00 | $46,63 | 1,37M |
| 2026-06-24 | $48,04 | -0,19 % | $48,04 | $48,25 | $46,61 | 1,75M |
| 2026-06-23 | $48,13 | -3,22 % | $48,70 | $50,24 | $48,00 | 1,22M |
| 2026-06-22 | $49,73 | -2,80 % | $50,91 | $50,98 | $49,49 | 1,17M |
| 2026-06-18 | $51,16 | -0,14 % | $51,07 | $51,56 | $50,27 | 1,64M |
| 2026-06-17 | $51,23 | -1,35 % | $51,87 | $53,20 | $51,20 | 1,11M |
| 2026-06-16 | $51,93 | -3,42 % | $53,40 | $53,95 | $51,19 | 1,26M |
| 2026-06-15 | $53,77 | +0,54 % | $53,59 | $54,00 | $52,57 | 1,11M |
| 2026-06-12 | $53,48 | +3,50 % | $51,46 | $53,81 | $51,01 | 1,37M |
| 2026-06-11 | $51,67 | +2,56 % | $51,10 | $52,02 | $50,55 | 1,06M |
| 2026-06-10 | $50,38 | -1,06 % | $50,16 | $51,27 | $49,98 | 1,45M |
| 2026-06-09 | $50,92 | +3,75 % | $49,76 | $51,15 | $48,91 | 1,56M |
| 2026-06-08 | $49,08 | -3,82 % | $51,17 | $51,44 | $48,71 | 2,27M |
| 2026-06-05 | $51,03 | -5,45 % | $54,60 | $55,43 | $50,50 | 1,77M |
| 2026-06-04 | $53,97 | -2,72 % | $56,03 | $56,06 | $53,91 | 1,01M |
| 2026-06-03 | $55,48 | +0,38 % | $55,61 | $56,94 | $54,79 | 1,53M |
| 2026-06-02 | $55,27 | -0,02 % | $55,54 | $56,67 | $54,88 | 1,35M |
| 2026-06-01 | $55,28 | +4,05 % | $53,54 | $56,79 | $53,19 | 3,13M |
| 2026-05-29 | $53,13 | -0,26 % | $53,22 | $53,85 | $52,39 | 1,55M |
| 2026-05-28 | $53,27 | +0,64 % | $52,91 | $54,20 | $52,53 | 1,39M |
| 2026-05-27 | $52,93 | +1,07 % | $52,19 | $53,21 | $51,71 | 1,45M |
| 2026-05-26 | $52,37 | -0,04 % | $53,01 | $53,32 | $52,07 | 1,34M |
| 2026-05-22 | $52,39 | -0,96 % | $53,35 | $53,45 | $51,74 | 1,73M |