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