Calumet, Inc. CLMT
NASDAQ · Vereinigte Staaten · Energierohstoffe
$52,38-0,85 (-1,60 %)
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 | $52,38 | -1,60 % | $53,49 | $54,50 | $52,30 | 1,81M |
| 2026-09-29 | $53,23 | +1,18 % | $51,53 | $53,47 | $51,33 | 858,80K |
| 2026-09-28 | $52,61 | -1,94 % | $53,98 | $53,98 | $51,93 | 1,34M |
| 2026-09-25 | $53,65 | -0,37 % | $53,48 | $53,85 | $52,24 | 1,65M |
| 2026-09-24 | $53,85 | -0,97 % | $55,30 | $55,58 | $53,24 | 1,30M |
| 2026-09-23 | $54,38 | -3,62 % | $56,97 | $57,16 | $51,92 | 2,21M |
| 2026-09-22 | $56,42 | -2,92 % | $56,58 | $58,32 | $55,54 | 1,66M |
| 2026-09-21 | $58,12 | -1,49 % | $58,06 | $59,87 | $56,90 | 1,55M |
| 2026-09-18 | $59,00 | -0,08 % | $59,64 | $59,67 | $58,54 | 2,68M |
| 2026-09-17 | $59,05 | +1,79 % | $57,99 | $59,30 | $57,30 | 1,29M |
| 2026-09-16 | $58,01 | +0,80 % | $56,53 | $59,08 | $56,27 | 1,95M |
| 2026-09-15 | $57,55 | +1,77 % | $56,66 | $57,84 | $55,65 | 1,19M |
| 2026-09-14 | $56,55 | -0,44 % | $57,46 | $58,06 | $54,91 | 1,31M |
| 2026-09-11 | $56,80 | +0,64 % | $55,98 | $58,40 | $55,70 | 1,28M |
| 2026-09-10 | $56,44 | +1,35 % | $56,14 | $56,99 | $55,30 | 1,37M |
| 2026-09-09 | $55,69 | +3,30 % | $54,72 | $56,09 | $53,86 | 1,26M |
| 2026-09-08 | $53,91 | +1,47 % | $53,93 | $54,68 | $53,45 | 1,60M |
| 2026-09-04 | $53,13 | -0,69 % | $53,38 | $54,10 | $52,50 | 572,80K |
| 2026-09-03 | $53,50 | +0,81 % | $53,20 | $54,70 | $52,08 | 1,18M |
| 2026-09-02 | $53,07 | +3,01 % | $52,96 | $54,61 | $51,77 | 1,44M |
| 2026-09-01 | $51,52 | +3,60 % | $50,95 | $51,57 | $49,42 | 2,05M |
| 2026-08-31 | $49,73 | +4,15 % | $48,57 | $49,90 | $46,53 | 1,08M |
| 2026-08-28 | $47,75 | +4,33 % | $46,26 | $48,38 | $46,26 | 1,26M |
| 2026-08-27 | $45,77 | -4,23 % | $47,61 | $48,03 | $45,73 | 1,00M |
| 2026-08-26 | $47,79 | +1,62 % | $47,07 | $48,67 | $46,53 | 823,90K |
| 2026-08-25 | $47,03 | -0,61 % | $48,07 | $48,55 | $46,75 | 834,50K |
| 2026-08-24 | $47,32 | -3,45 % | $48,07 | $48,66 | $46,37 | 966,20K |
| 2026-08-21 | $49,01 | +1,49 % | $48,75 | $49,71 | $48,40 | 889,10K |
| 2026-08-20 | $48,29 | -1,83 % | $49,65 | $50,31 | $48,03 | 835,00K |
| 2026-08-19 | $49,19 | -3,19 % | $50,80 | $51,50 | $48,65 | 1,06M |
| 2026-08-18 | $50,81 | +5,09 % | $49,10 | $50,99 | $48,04 | 1,39M |
| 2026-08-17 | $48,35 | +1,32 % | $47,72 | $48,93 | $47,49 | 923,20K |
| 2026-08-14 | $47,72 | -2,19 % | $48,87 | $48,96 | $47,06 | 758,50K |
| 2026-08-13 | $48,79 | +3,39 % | $46,56 | $49,17 | $46,29 | 1,29M |
| 2026-08-12 | $47,19 | +2,50 % | $45,99 | $47,62 | $45,99 | 1,46M |
| 2026-08-11 | $46,04 | +1,25 % | $45,88 | $47,40 | $45,70 | 1,58M |
| 2026-08-10 | $45,47 | +15,17 % | $39,63 | $45,55 | $39,48 | 2,67M |
| 2026-08-07 | $39,48 | -5,73 % | $40,85 | $41,47 | $38,62 | 2,26M |
| 2026-08-06 | $41,88 | +4,02 % | $41,24 | $41,96 | $40,30 | 1,39M |
| 2026-08-05 | $40,26 | -3,13 % | $42,06 | $42,15 | $39,84 | 1,16M |
| 2026-08-04 | $41,56 | -1,91 % | $42,34 | $42,66 | $41,06 | 1,19M |
| 2026-08-03 | $42,37 | -4,12 % | $43,53 | $45,10 | $42,01 | 1,35M |
| 2026-07-31 | $44,19 | +1,01 % | $44,48 | $44,48 | $42,91 | 742,10K |
| 2026-07-30 | $43,75 | +3,18 % | $42,67 | $44,05 | $42,67 | 1,23M |
| 2026-07-29 | $42,40 | +2,22 % | $42,17 | $42,96 | $41,70 | 778,40K |
| 2026-07-28 | $41,48 | +0,48 % | $41,90 | $42,18 | $40,94 | 903,50K |
| 2026-07-27 | $41,28 | -0,98 % | $40,74 | $41,45 | $40,26 | 1,06M |
| 2026-07-24 | $41,69 | -2,64 % | $42,77 | $43,00 | $41,17 | 1,42M |
| 2026-07-23 | $42,82 | -2,99 % | $45,17 | $45,20 | $41,95 | 1,28M |
| 2026-07-22 | $44,14 | -0,07 % | $44,35 | $44,61 | $43,59 | 755,80K |
| 2026-07-21 | $44,17 | +1,68 % | $43,78 | $44,34 | $42,89 | 856,60K |
| 2026-07-20 | $43,44 | +1,42 % | $42,75 | $44,02 | $42,42 | 867,50K |
| 2026-07-17 | $42,83 | +4,26 % | $41,15 | $42,95 | $41,01 | 2,74M |
| 2026-07-16 | $41,08 | +2,67 % | $40,06 | $42,18 | $40,06 | 1,73M |
| 2026-07-15 | $40,01 | +1,11 % | $39,44 | $40,21 | $38,75 | 1,08M |
| 2026-07-14 | $39,57 | -0,03 % | $40,26 | $40,47 | $38,73 | 1,29M |
| 2026-07-13 | $39,58 | +0,28 % | $40,18 | $41,37 | $39,40 | 1,73M |
| 2026-07-10 | $39,47 | +1,21 % | $38,92 | $39,73 | $38,86 | 665,50K |
| 2026-07-09 | $39,00 | +0,54 % | $38,80 | $39,33 | $38,33 | 839,10K |
| 2026-07-08 | $38,79 | +4,36 % | $37,69 | $39,50 | $37,69 | 1,10M |
| 2026-07-07 | $37,17 | +0,81 % | $37,27 | $37,90 | $36,77 | 816,10K |
| 2026-07-06 | $36,87 | +1,24 % | $35,84 | $37,42 | $35,84 | 537,10K |
| 2026-07-02 | $36,42 | -0,03 % | $36,48 | $36,98 | $35,69 | 744,80K |
| 2026-07-01 | $36,43 | +1,14 % | $35,59 | $36,57 | $35,59 | 863,00K |
| 2026-06-30 | $36,02 | +0,53 % | $36,06 | $36,35 | $35,25 | 657,40K |
| 2026-06-29 | $35,83 | +2,14 % | $35,23 | $36,68 | $35,20 | 770,80K |
| 2026-06-26 | $35,08 | +2,36 % | $34,43 | $35,66 | $33,40 | 2,69M |
| 2026-06-25 | $34,27 | +4,67 % | $32,50 | $34,34 | $32,15 | 505,20K |
| 2026-06-24 | $32,74 | -0,27 % | $32,34 | $32,84 | $31,70 | 856,80K |
| 2026-06-23 | $32,83 | -1,26 % | $32,89 | $33,36 | $32,36 | 699,70K |
| 2026-06-22 | $33,25 | +1,87 % | $32,95 | $33,29 | $32,17 | 641,60K |
| 2026-06-18 | $32,64 | -1,54 % | $33,55 | $33,55 | $31,66 | 1,33M |
| 2026-06-17 | $33,15 | +1,41 % | $33,27 | $33,96 | $32,63 | 652,30K |
| 2026-06-16 | $32,69 | -2,16 % | $32,84 | $33,15 | $31,77 | 781,90K |
| 2026-06-15 | $33,41 | -2,93 % | $33,29 | $34,09 | $32,77 | 916,90K |
| 2026-06-12 | $34,42 | -1,43 % | $34,55 | $35,78 | $34,27 | 657,90K |
| 2026-06-11 | $34,92 | +0,78 % | $34,82 | $35,28 | $34,51 | 686,50K |
| 2026-06-10 | $34,65 | +1,76 % | $34,06 | $35,34 | $34,02 | 679,60K |
| 2026-06-09 | $34,05 | -4,08 % | $35,13 | $35,44 | $33,16 | 1,08M |
| 2026-06-08 | $35,50 | +0,94 % | $36,03 | $36,12 | $35,32 | 560,00K |
| 2026-06-05 | $35,17 | -5,99 % | $37,13 | $37,13 | $34,96 | 1,33M |
| 2026-06-04 | $37,41 | +0,11 % | $37,05 | $37,73 | $36,55 | 609,80K |
| 2026-06-03 | $37,37 | +3,49 % | $37,00 | $38,75 | $36,32 | 1,44M |
| 2026-06-02 | $36,11 | +0,81 % | $35,86 | $36,30 | $35,49 | 778,10K |
| 2026-06-01 | $35,82 | +0,99 % | $35,93 | $36,60 | $35,61 | 720,80K |
| 2026-05-29 | $35,47 | -0,08 % | $35,39 | $35,71 | $34,74 | 909,30K |
| 2026-05-28 | $35,50 | +4,17 % | $34,49 | $35,85 | $34,26 | 840,40K |
| 2026-05-27 | $34,08 | +0,32 % | $33,10 | $34,45 | $32,98 | 655,10K |
| 2026-05-26 | $33,97 | -0,73 % | $34,00 | $34,75 | $33,57 | 879,70K |
| 2026-05-22 | $34,22 | +4,11 % | $32,78 | $34,43 | $32,75 | 898,70K |