Ecovyst Inc ECVT
NYSE · Vereinigte Staaten · Prozessindustrie
$9,93+0,10 (+0,97 %)
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 | $9,93 | +0,97 % | $9,76 | $9,96 | $9,57 | 490,92K |
| 2026-09-30 | $9,83 | +0,31 % | $9,85 | $9,90 | $9,74 | 1,08M |
| 2026-09-29 | $9,80 | -2,39 % | $10,00 | $10,05 | $9,80 | 1,25M |
| 2026-09-28 | $10,04 | -0,99 % | $10,09 | $10,15 | $9,93 | 917,50K |
| 2026-09-25 | $10,14 | 0,00 % | $10,15 | $10,26 | $10,08 | 1,01M |
| 2026-09-24 | $10,14 | -1,84 % | $10,35 | $10,41 | $10,13 | 860,80K |
| 2026-09-23 | $10,33 | -1,15 % | $10,45 | $10,56 | $10,32 | 981,30K |
| 2026-09-22 | $10,45 | +0,58 % | $10,44 | $10,60 | $10,31 | 1,13M |
| 2026-09-21 | $10,39 | -0,48 % | $10,48 | $10,49 | $10,35 | 1,16M |
| 2026-09-18 | $10,44 | -1,88 % | $10,64 | $10,64 | $10,38 | 3,15M |
| 2026-09-17 | $10,64 | -2,21 % | $10,86 | $10,91 | $10,59 | 1,30M |
| 2026-09-16 | $10,88 | +3,23 % | $10,62 | $10,93 | $10,62 | 1,90M |
| 2026-09-15 | $10,54 | +5,72 % | $10,23 | $10,70 | $10,12 | 2,68M |
| 2026-09-14 | $9,97 | +0,50 % | $9,92 | $10,00 | $9,70 | 1,27M |
| 2026-09-11 | $9,92 | -1,49 % | $10,12 | $10,20 | $9,89 | 694,20K |
| 2026-09-10 | $10,07 | -1,76 % | $10,26 | $10,28 | $10,04 | 861,90K |
| 2026-09-09 | $10,25 | +1,28 % | $10,22 | $10,36 | $10,21 | 1,07M |
| 2026-09-08 | $10,12 | -0,88 % | $10,24 | $10,28 | $10,09 | 1,37M |
| 2026-09-04 | $10,21 | 0,00 % | $10,17 | $10,23 | $10,11 | 776,60K |
| 2026-09-03 | $10,21 | -1,54 % | $10,47 | $10,48 | $10,09 | 900,20K |
| 2026-09-02 | $10,37 | +2,67 % | $10,06 | $10,48 | $10,02 | 1,13M |
| 2026-09-01 | $10,10 | -0,69 % | $10,10 | $10,18 | $9,95 | 1,20M |
| 2026-08-31 | $10,17 | +0,59 % | $10,13 | $10,33 | $10,06 | 1,26M |
| 2026-08-28 | $10,11 | -0,39 % | $10,26 | $10,29 | $9,98 | 1,34M |
| 2026-08-27 | $10,15 | -0,59 % | $10,14 | $10,24 | $10,10 | 1,26M |
| 2026-08-26 | $10,21 | +0,79 % | $10,13 | $10,29 | $10,06 | 1,05M |
| 2026-08-25 | $10,13 | +0,60 % | $10,14 | $10,23 | $10,03 | 941,20K |
| 2026-08-24 | $10,07 | -3,54 % | $9,99 | $10,28 | $9,82 | 1,67M |
| 2026-08-21 | $10,44 | +1,16 % | $10,37 | $10,49 | $10,27 | 1,59M |
| 2026-08-20 | $10,32 | -1,24 % | $10,41 | $10,53 | $10,29 | 1,46M |
| 2026-08-19 | $10,45 | +1,36 % | $10,36 | $10,73 | $10,35 | 1,38M |
| 2026-08-18 | $10,31 | -0,77 % | $10,38 | $10,50 | $10,16 | 1,48M |
| 2026-08-17 | $10,39 | 0,00 % | $10,37 | $10,44 | $10,23 | 1,15M |
| 2026-08-14 | $10,39 | +3,08 % | $10,10 | $10,45 | $10,09 | 1,04M |
| 2026-08-13 | $10,08 | +1,51 % | $9,96 | $10,23 | $9,93 | 1,19M |
| 2026-08-12 | $9,93 | -1,88 % | $10,24 | $10,28 | $9,91 | 1,26M |
| 2026-08-11 | $10,12 | +0,40 % | $10,18 | $10,29 | $10,03 | 1,49M |
| 2026-08-10 | $10,08 | -2,89 % | $10,38 | $10,43 | $10,03 | 1,40M |
| 2026-08-07 | $10,38 | -5,64 % | $10,93 | $10,98 | $10,31 | 1,71M |
| 2026-08-06 | $11,00 | -3,93 % | $11,38 | $11,42 | $10,86 | 1,72M |
| 2026-08-05 | $11,45 | -5,45 % | $12,23 | $12,31 | $11,34 | 2,00M |
| 2026-08-04 | $12,11 | +0,50 % | $12,15 | $12,20 | $11,90 | 1,12M |
| 2026-08-03 | $12,05 | -0,08 % | $11,99 | $12,13 | $11,97 | 821,90K |
| 2026-07-31 | $12,06 | -0,25 % | $12,12 | $12,22 | $11,85 | 1,08M |
| 2026-07-30 | $12,09 | +0,50 % | $12,18 | $12,27 | $12,05 | 999,70K |
| 2026-07-29 | $12,03 | -2,35 % | $12,39 | $12,39 | $11,96 | 1,16M |
| 2026-07-28 | $12,32 | +0,65 % | $12,28 | $12,55 | $12,25 | 979,00K |
| 2026-07-27 | $12,24 | -1,77 % | $12,54 | $12,65 | $12,14 | 1,20M |
| 2026-07-24 | $12,46 | -3,34 % | $12,92 | $12,92 | $12,42 | 893,60K |
| 2026-07-23 | $12,89 | -0,39 % | $12,91 | $13,28 | $12,81 | 1,41M |
| 2026-07-22 | $12,94 | +2,37 % | $12,78 | $13,15 | $12,78 | 1,25M |
| 2026-07-21 | $12,64 | +1,94 % | $12,50 | $12,80 | $12,15 | 767,70K |
| 2026-07-20 | $12,40 | -3,80 % | $12,81 | $12,86 | $12,37 | 1,29M |
| 2026-07-17 | $12,89 | +0,08 % | $12,74 | $13,07 | $12,63 | 1,58M |
| 2026-07-16 | $12,88 | +4,97 % | $12,24 | $12,88 | $12,24 | 2,44M |
| 2026-07-15 | $12,27 | +0,74 % | $12,19 | $12,34 | $12,13 | 795,30K |
| 2026-07-14 | $12,18 | +2,18 % | $12,01 | $12,27 | $11,98 | 1,03M |
| 2026-07-13 | $11,92 | +0,17 % | $11,98 | $12,06 | $11,81 | 1,54M |
| 2026-07-10 | $11,90 | 0,00 % | $11,83 | $12,03 | $11,74 | 2,55M |
| 2026-07-09 | $11,90 | -0,50 % | $12,05 | $12,06 | $11,85 | 1,21M |
| 2026-07-08 | $11,96 | +1,27 % | $11,83 | $12,03 | $11,79 | 1,30M |
| 2026-07-07 | $11,81 | 0,00 % | $11,76 | $11,83 | $11,62 | 1,42M |
| 2026-07-06 | $11,81 | -0,17 % | $11,91 | $12,04 | $11,72 | 1,29M |
| 2026-07-02 | $11,83 | -1,42 % | $12,00 | $12,05 | $11,73 | 1,65M |
| 2026-07-01 | $12,00 | -3,61 % | $12,32 | $12,45 | $11,90 | 1,59M |
| 2026-06-30 | $12,45 | +1,30 % | $12,39 | $12,56 | $12,27 | 3,22M |
| 2026-06-29 | $12,29 | +0,82 % | $12,12 | $12,34 | $12,02 | 1,48M |
| 2026-06-26 | $12,19 | +0,58 % | $12,16 | $12,19 | $11,82 | 6,90M |
| 2026-06-25 | $12,12 | -4,04 % | $12,53 | $12,62 | $11,78 | 5,79M |
| 2026-06-24 | $12,63 | -1,25 % | $12,70 | $12,81 | $12,37 | 1,35M |
| 2026-06-23 | $12,79 | -0,78 % | $12,77 | $12,91 | $12,72 | 1,11M |
| 2026-06-22 | $12,89 | +0,55 % | $12,82 | $12,94 | $12,73 | 993,30K |
| 2026-06-18 | $12,82 | -0,47 % | $12,94 | $12,94 | $12,52 | 2,53M |
| 2026-06-17 | $12,88 | +0,23 % | $12,90 | $13,09 | $12,83 | 1,01M |
| 2026-06-16 | $12,85 | -0,93 % | $13,00 | $13,19 | $12,73 | 1,01M |
| 2026-06-15 | $12,97 | -0,92 % | $13,12 | $13,17 | $12,89 | 1,69M |
| 2026-06-12 | $13,09 | +1,16 % | $13,05 | $13,19 | $13,01 | 757,50K |
| 2026-06-11 | $12,94 | +1,49 % | $12,85 | $13,06 | $12,85 | 921,30K |
| 2026-06-10 | $12,75 | -0,31 % | $12,71 | $12,81 | $12,51 | 1,40M |
| 2026-06-09 | $12,79 | -0,85 % | $13,08 | $13,16 | $12,63 | 1,23M |
| 2026-06-08 | $12,90 | +0,39 % | $12,85 | $13,05 | $12,76 | 2,10M |
| 2026-06-05 | $12,85 | -0,62 % | $12,93 | $12,97 | $12,73 | 1,13M |
| 2026-06-04 | $12,93 | -1,15 % | $12,91 | $12,99 | $12,73 | 3,10M |
| 2026-06-03 | $13,08 | -1,36 % | $13,31 | $13,31 | $12,95 | 1,72M |
| 2026-06-02 | $13,26 | +1,77 % | $13,32 | $13,46 | $13,17 | 1,33M |
| 2026-06-01 | $13,03 | -1,21 % | $13,17 | $13,20 | $12,81 | 1,72M |
| 2026-05-29 | $13,19 | -1,27 % | $13,41 | $13,61 | $13,17 | 1,91M |
| 2026-05-28 | $13,36 | -4,30 % | $13,85 | $13,92 | $13,31 | 1,75M |
| 2026-05-27 | $13,96 | -0,71 % | $13,98 | $14,01 | $13,76 | 1,79M |
| 2026-05-26 | $14,06 | +1,81 % | $14,00 | $14,14 | $13,83 | 3,17M |