Element Solutions Inc ESI
NYSE · Vereinigte Staaten · Prozessindustrie
$35,51-0,77 (-2,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36,28 | +0,86 % | $35,98 | $36,63 | $35,62 | 3,33M |
| 2026-09-29 | $35,97 | +2,42 % | $35,46 | $36,06 | $34,90 | 4,06M |
| 2026-09-28 | $35,12 | -1,65 % | $35,17 | $35,75 | $34,78 | 3,46M |
| 2026-09-25 | $35,71 | +3,51 % | $34,74 | $35,99 | $34,46 | 3,69M |
| 2026-09-24 | $34,50 | -2,73 % | $34,88 | $35,24 | $34,41 | 3,28M |
| 2026-09-23 | $35,47 | +0,80 % | $34,82 | $35,92 | $34,39 | 4,75M |
| 2026-09-22 | $35,19 | +5,30 % | $33,46 | $35,37 | $33,37 | 6,01M |
| 2026-09-21 | $33,42 | +2,11 % | $33,56 | $33,72 | $32,94 | 2,74M |
| 2026-09-18 | $32,73 | -1,30 % | $33,43 | $33,59 | $32,54 | 10,13M |
| 2026-09-17 | $33,16 | +3,30 % | $33,05 | $33,20 | $32,52 | 3,94M |
| 2026-09-16 | $32,10 | +0,98 % | $32,22 | $33,08 | $31,76 | 5,09M |
| 2026-09-15 | $31,79 | -1,06 % | $32,58 | $32,71 | $31,44 | 5,06M |
| 2026-09-14 | $32,13 | -6,44 % | $32,74 | $32,93 | $31,80 | 4,78M |
| 2026-09-11 | $34,34 | +0,50 % | $34,90 | $35,20 | $33,87 | 4,85M |
| 2026-09-10 | $34,17 | -4,50 % | $34,90 | $34,94 | $33,74 | 4,55M |
| 2026-09-09 | $35,78 | -1,19 % | $36,05 | $36,31 | $35,75 | 3,98M |
| 2026-09-08 | $36,21 | +0,56 % | $36,29 | $36,79 | $35,99 | 4,74M |
| 2026-09-04 | $36,01 | +2,94 % | $35,06 | $36,13 | $35,06 | 4,27M |
| 2026-09-03 | $34,98 | +1,60 % | $34,29 | $35,03 | $33,49 | 4,86M |
| 2026-09-02 | $34,43 | +0,20 % | $35,26 | $35,43 | $34,03 | 4,72M |
| 2026-09-01 | $34,36 | -3,32 % | $34,89 | $35,16 | $33,83 | 7,65M |
| 2026-08-31 | $35,54 | +1,75 % | $35,07 | $35,64 | $34,31 | 6,45M |
| 2026-08-28 | $34,93 | -4,35 % | $37,29 | $37,50 | $33,70 | 20,72M |
| 2026-08-27 | $36,52 | +1,39 % | $36,54 | $36,96 | $36,08 | 3,35M |
| 2026-08-26 | $36,02 | +1,46 % | $35,65 | $36,34 | $35,54 | 2,13M |
| 2026-08-25 | $35,50 | +1,49 % | $35,52 | $35,54 | $34,90 | 2,12M |
| 2026-08-24 | $34,98 | -0,93 % | $35,02 | $35,43 | $34,62 | 3,70M |
| 2026-08-21 | $35,31 | -0,65 % | $35,94 | $36,34 | $35,24 | 3,04M |
| 2026-08-20 | $35,54 | -1,77 % | $36,00 | $36,28 | $35,21 | 3,79M |
| 2026-08-19 | $36,18 | -2,98 % | $37,83 | $37,87 | $36,08 | 5,41M |
| 2026-08-18 | $37,29 | -4,92 % | $38,32 | $38,44 | $37,25 | 2,54M |
| 2026-08-17 | $39,22 | +1,06 % | $39,06 | $39,56 | $38,91 | 2,66M |
| 2026-08-14 | $38,81 | -0,51 % | $38,86 | $39,47 | $38,69 | 2,16M |
| 2026-08-13 | $39,01 | +1,43 % | $38,57 | $39,20 | $38,56 | 2,30M |
| 2026-08-12 | $38,46 | +2,15 % | $38,64 | $38,70 | $37,98 | 2,81M |
| 2026-08-11 | $37,65 | +1,02 % | $37,64 | $38,16 | $37,50 | 1,86M |
| 2026-08-10 | $37,27 | -1,61 % | $38,04 | $38,34 | $37,23 | 2,50M |
| 2026-08-07 | $37,88 | -1,43 % | $38,74 | $38,99 | $37,85 | 2,12M |
| 2026-08-06 | $38,43 | +0,23 % | $37,92 | $38,96 | $37,76 | 1,65M |
| 2026-08-05 | $38,34 | -1,41 % | $39,02 | $39,02 | $37,61 | 3,99M |
| 2026-08-04 | $38,89 | +3,18 % | $38,76 | $39,19 | $38,01 | 3,32M |
| 2026-08-03 | $37,69 | +2,61 % | $36,33 | $37,95 | $36,29 | 5,20M |
| 2026-07-31 | $36,73 | +3,12 % | $36,24 | $37,10 | $35,48 | 3,97M |
| 2026-07-30 | $35,62 | +2,39 % | $36,26 | $36,75 | $35,57 | 4,58M |
| 2026-07-29 | $34,79 | -4,68 % | $36,02 | $36,52 | $34,10 | 7,12M |
| 2026-07-28 | $36,50 | -3,54 % | $38,40 | $38,43 | $35,17 | 10,17M |
| 2026-07-27 | $37,84 | +1,07 % | $37,50 | $38,00 | $36,67 | 7,25M |
| 2026-07-24 | $37,44 | -2,25 % | $38,46 | $38,89 | $37,15 | 6,00M |
| 2026-07-23 | $38,30 | -0,18 % | $37,91 | $39,03 | $37,91 | 5,24M |
| 2026-07-22 | $38,37 | +0,37 % | $37,79 | $39,31 | $37,62 | 5,00M |
| 2026-07-21 | $38,23 | +4,85 % | $37,45 | $38,41 | $36,67 | 4,74M |
| 2026-07-20 | $36,46 | -2,51 % | $37,92 | $38,20 | $36,41 | 5,51M |
| 2026-07-17 | $37,40 | -0,61 % | $36,95 | $38,16 | $36,60 | 6,03M |
| 2026-07-16 | $37,63 | -3,69 % | $38,50 | $39,15 | $37,60 | 5,09M |
| 2026-07-15 | $39,07 | -3,89 % | $40,09 | $40,69 | $38,54 | 6,40M |
| 2026-07-14 | $40,65 | +2,65 % | $41,17 | $41,17 | $39,92 | 4,01M |
| 2026-07-13 | $39,60 | -0,55 % | $39,52 | $40,80 | $39,50 | 5,31M |
| 2026-07-10 | $39,82 | -1,85 % | $40,17 | $40,59 | $39,57 | 5,99M |
| 2026-07-09 | $40,57 | +3,13 % | $40,49 | $40,97 | $40,01 | 9,70M |
| 2026-07-08 | $39,34 | +2,00 % | $38,03 | $39,55 | $37,99 | 11,44M |
| 2026-07-07 | $38,57 | -8,86 % | $42,10 | $42,10 | $38,13 | 17,94M |
| 2026-07-06 | $42,32 | -3,02 % | $43,93 | $44,31 | $41,07 | 18,53M |
| 2026-07-02 | $43,64 | -4,59 % | $45,71 | $45,98 | $42,83 | 3,88M |
| 2026-07-01 | $45,74 | -4,21 % | $47,14 | $47,33 | $45,65 | 2,89M |
| 2026-06-30 | $47,75 | +3,13 % | $46,72 | $48,08 | $46,61 | 3,20M |
| 2026-06-29 | $46,30 | +1,40 % | $45,34 | $46,60 | $44,13 | 3,66M |
| 2026-06-26 | $45,66 | -4,32 % | $46,11 | $46,37 | $44,08 | 7,67M |
| 2026-06-25 | $47,72 | +3,47 % | $47,80 | $48,89 | $46,70 | 4,69M |
| 2026-06-24 | $46,12 | +0,57 % | $45,75 | $47,02 | $45,13 | 4,07M |
| 2026-06-23 | $45,86 | -6,58 % | $46,77 | $47,72 | $45,55 | 6,03M |
| 2026-06-22 | $49,09 | +6,79 % | $46,49 | $49,25 | $45,93 | 4,74M |
| 2026-06-18 | $45,97 | +1,59 % | $45,97 | $46,72 | $45,81 | 6,26M |
| 2026-06-17 | $45,25 | +1,55 % | $45,02 | $46,31 | $44,88 | 3,12M |
| 2026-06-16 | $44,56 | -1,15 % | $45,23 | $45,80 | $44,56 | 2,43M |
| 2026-06-15 | $45,08 | +3,16 % | $45,42 | $45,91 | $44,85 | 2,94M |
| 2026-06-12 | $43,70 | +1,82 % | $43,45 | $44,26 | $43,07 | 2,13M |
| 2026-06-11 | $42,92 | +8,71 % | $40,24 | $42,95 | $40,00 | 2,28M |
| 2026-06-10 | $39,48 | -4,36 % | $40,69 | $41,40 | $39,02 | 2,60M |
| 2026-06-09 | $41,28 | +2,81 % | $41,08 | $42,20 | $39,14 | 2,55M |
| 2026-06-08 | $40,15 | +0,78 % | $40,63 | $40,66 | $39,81 | 2,27M |
| 2026-06-05 | $39,84 | -5,17 % | $41,00 | $41,61 | $39,58 | 3,09M |
| 2026-06-04 | $42,01 | -0,94 % | $41,59 | $42,13 | $40,97 | 3,04M |
| 2026-06-03 | $42,41 | -0,56 % | $42,60 | $43,24 | $42,25 | 1,84M |
| 2026-06-02 | $42,65 | +2,30 % | $42,00 | $43,59 | $41,95 | 2,40M |
| 2026-06-01 | $41,69 | -1,74 % | $41,65 | $41,94 | $40,89 | 2,34M |
| 2026-05-29 | $42,43 | +1,22 % | $42,44 | $42,52 | $41,39 | 3,26M |
| 2026-05-28 | $41,92 | -2,31 % | $42,66 | $42,83 | $41,86 | 2,87M |
| 2026-05-27 | $42,91 | -0,63 % | $43,38 | $43,44 | $42,22 | 1,75M |
| 2026-05-26 | $43,18 | +5,96 % | $41,75 | $43,37 | $41,61 | 3,85M |
| 2026-05-22 | $40,75 | +0,97 % | $40,67 | $41,12 | $40,12 | 1,73M |