Kronos Worldwide, Inc. KRO
NYSE · Vereinigte Staaten · Prozessindustrie
$7,63-0,02 (-0,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,63 | -0,26 % | $7,61 | $7,74 | $7,43 | 289,96K |
| 2026-09-30 | $7,65 | -3,41 % | $7,93 | $7,94 | $7,60 | 424,20K |
| 2026-09-29 | $7,92 | -2,58 % | $8,22 | $8,22 | $7,80 | 367,70K |
| 2026-09-28 | $8,13 | -1,45 % | $8,15 | $8,33 | $8,07 | 322,10K |
| 2026-09-25 | $8,25 | +1,85 % | $8,18 | $8,38 | $8,13 | 295,30K |
| 2026-09-24 | $8,10 | -3,91 % | $8,37 | $8,44 | $8,07 | 406,50K |
| 2026-09-23 | $8,43 | -1,75 % | $8,58 | $8,58 | $8,36 | 270,00K |
| 2026-09-22 | $8,58 | +6,32 % | $8,15 | $8,66 | $8,15 | 1,06M |
| 2026-09-21 | $8,07 | +0,75 % | $8,07 | $8,20 | $7,98 | 224,00K |
| 2026-09-18 | $8,01 | -2,55 % | $8,13 | $8,13 | $7,96 | 357,70K |
| 2026-09-17 | $8,22 | +1,11 % | $8,23 | $8,37 | $8,16 | 392,10K |
| 2026-09-16 | $8,13 | -0,61 % | $8,23 | $8,44 | $8,06 | 384,50K |
| 2026-09-15 | $8,18 | +1,61 % | $8,06 | $8,40 | $7,95 | 370,70K |
| 2026-09-14 | $8,05 | -1,11 % | $8,22 | $8,22 | $7,91 | 422,70K |
| 2026-09-11 | $8,14 | +0,49 % | $8,32 | $8,33 | $8,07 | 480,70K |
| 2026-09-10 | $8,10 | -4,26 % | $8,59 | $8,59 | $8,09 | 1,01M |
| 2026-09-09 | $8,46 | -1,97 % | $8,64 | $8,79 | $8,39 | 403,50K |
| 2026-09-08 | $8,63 | +2,37 % | $8,43 | $8,78 | $8,43 | 334,10K |
| 2026-09-04 | $8,43 | -0,24 % | $8,32 | $8,60 | $8,26 | 241,20K |
| 2026-09-03 | $8,45 | -3,32 % | $8,77 | $8,86 | $8,35 | 259,70K |
| 2026-09-02 | $8,74 | +4,05 % | $8,49 | $8,91 | $8,49 | 303,50K |
| 2026-09-01 | $8,40 | -4,76 % | $8,73 | $8,74 | $8,24 | 633,90K |
| 2026-08-31 | $8,82 | +0,23 % | $8,99 | $9,00 | $8,63 | 284,00K |
| 2026-08-28 | $8,80 | +0,46 % | $8,88 | $9,08 | $8,75 | 248,20K |
| 2026-08-27 | $8,76 | -0,34 % | $8,72 | $8,82 | $8,60 | 264,20K |
| 2026-08-26 | $8,79 | -1,35 % | $8,79 | $9,00 | $8,64 | 285,50K |
| 2026-08-25 | $8,91 | +2,30 % | $8,80 | $9,17 | $8,61 | 461,00K |
| 2026-08-24 | $8,71 | +6,22 % | $8,13 | $8,83 | $8,04 | 432,30K |
| 2026-08-21 | $8,20 | +0,86 % | $8,20 | $8,28 | $8,14 | 225,80K |
| 2026-08-20 | $8,13 | -0,12 % | $8,03 | $8,23 | $7,95 | 204,10K |
| 2026-08-19 | $8,14 | +2,65 % | $8,08 | $8,36 | $8,05 | 257,00K |
| 2026-08-18 | $7,93 | -1,98 % | $8,10 | $8,18 | $7,80 | 361,00K |
| 2026-08-17 | $8,09 | -4,49 % | $8,40 | $8,52 | $8,06 | 313,20K |
| 2026-08-14 | $8,47 | -2,08 % | $8,76 | $8,90 | $8,34 | 357,10K |
| 2026-08-13 | $8,65 | +10,05 % | $7,95 | $8,66 | $7,75 | 566,80K |
| 2026-08-12 | $7,86 | -6,09 % | $8,30 | $8,41 | $7,77 | 458,50K |
| 2026-08-11 | $8,37 | -1,41 % | $8,60 | $8,86 | $8,36 | 407,90K |
| 2026-08-10 | $8,49 | -1,16 % | $8,50 | $8,73 | $8,39 | 593,00K |
| 2026-08-07 | $8,59 | +4,37 % | $8,30 | $8,65 | $7,75 | 836,20K |
| 2026-08-06 | $8,23 | +32,53 % | $7,10 | $8,72 | $7,10 | 2,20M |
| 2026-08-05 | $6,21 | -0,48 % | $6,19 | $6,30 | $5,81 | 427,30K |
| 2026-08-04 | $6,24 | +1,46 % | $6,21 | $6,30 | $6,03 | 243,00K |
| 2026-08-03 | $6,15 | +2,16 % | $6,01 | $6,20 | $6,01 | 269,10K |
| 2026-07-31 | $6,02 | -3,37 % | $6,20 | $6,20 | $5,90 | 347,50K |
| 2026-07-30 | $6,23 | +0,65 % | $6,29 | $6,33 | $6,12 | 260,80K |
| 2026-07-29 | $6,19 | 0,00 % | $6,25 | $6,31 | $5,99 | 270,60K |
| 2026-07-28 | $6,19 | +0,98 % | $6,10 | $6,33 | $6,08 | 332,40K |
| 2026-07-27 | $6,13 | -7,26 % | $6,65 | $6,65 | $5,97 | 414,80K |
| 2026-07-24 | $6,61 | -0,45 % | $6,66 | $6,66 | $6,52 | 309,00K |
| 2026-07-23 | $6,64 | -6,48 % | $7,04 | $7,15 | $6,52 | 406,00K |
| 2026-07-22 | $7,10 | +5,50 % | $6,85 | $7,28 | $6,85 | 576,50K |
| 2026-07-21 | $6,73 | +3,38 % | $6,58 | $6,79 | $6,46 | 319,00K |
| 2026-07-20 | $6,51 | -1,06 % | $6,59 | $6,63 | $6,43 | 268,50K |
| 2026-07-17 | $6,58 | -1,50 % | $6,65 | $6,79 | $6,48 | 409,70K |
| 2026-07-16 | $6,68 | -0,45 % | $6,64 | $7,04 | $6,58 | 1,25M |
| 2026-07-15 | $6,71 | +4,68 % | $6,45 | $6,74 | $6,32 | 320,00K |
| 2026-07-14 | $6,41 | -0,77 % | $6,60 | $6,70 | $6,37 | 310,80K |
| 2026-07-13 | $6,46 | +9,68 % | $5,93 | $6,59 | $5,93 | 830,70K |
| 2026-07-10 | $5,89 | -0,17 % | $5,89 | $5,98 | $5,85 | 184,50K |
| 2026-07-09 | $5,90 | +0,34 % | $5,96 | $6,13 | $5,87 | 233,50K |
| 2026-07-08 | $5,88 | -1,51 % | $5,96 | $6,00 | $5,81 | 179,20K |
| 2026-07-07 | $5,97 | +2,23 % | $5,81 | $6,00 | $5,77 | 217,00K |
| 2026-07-06 | $5,84 | -2,18 % | $6,04 | $6,05 | $5,82 | 235,70K |
| 2026-07-02 | $5,97 | -2,61 % | $6,16 | $6,29 | $5,97 | 257,70K |
| 2026-07-01 | $6,13 | -3,16 % | $6,28 | $6,33 | $6,11 | 223,50K |
| 2026-06-30 | $6,33 | 0,00 % | $6,40 | $6,50 | $6,30 | 226,20K |
| 2026-06-29 | $6,33 | -3,06 % | $6,49 | $6,49 | $6,22 | 281,40K |
| 2026-06-26 | $6,53 | -1,51 % | $6,67 | $6,68 | $6,42 | 499,10K |
| 2026-06-25 | $6,63 | +1,07 % | $6,56 | $6,67 | $6,40 | 269,70K |
| 2026-06-24 | $6,56 | +0,92 % | $6,52 | $6,59 | $6,26 | 364,80K |
| 2026-06-23 | $6,50 | -4,41 % | $6,66 | $6,81 | $6,49 | 338,40K |
| 2026-06-22 | $6,80 | -0,58 % | $6,78 | $6,88 | $6,63 | 342,00K |
| 2026-06-18 | $6,84 | -1,58 % | $7,01 | $7,13 | $6,79 | 556,00K |
| 2026-06-17 | $6,95 | -0,29 % | $6,96 | $7,35 | $6,87 | 375,80K |
| 2026-06-16 | $6,97 | 0,00 % | $7,09 | $7,58 | $6,95 | 328,20K |
| 2026-06-15 | $6,97 | -0,99 % | $7,10 | $7,20 | $6,94 | 198,50K |
| 2026-06-12 | $7,04 | +3,23 % | $6,83 | $7,25 | $6,82 | 172,10K |
| 2026-06-11 | $6,82 | +4,92 % | $6,66 | $6,93 | $6,65 | 197,90K |
| 2026-06-10 | $6,50 | -0,46 % | $6,55 | $6,67 | $6,49 | 215,40K |
| 2026-06-09 | $6,53 | +0,31 % | $6,55 | $6,70 | $6,42 | 252,60K |
| 2026-06-08 | $6,51 | +1,24 % | $6,54 | $6,58 | $6,41 | 262,40K |
| 2026-06-05 | $6,43 | -6,27 % | $6,84 | $6,84 | $6,38 | 228,70K |
| 2026-06-04 | $6,86 | -2,97 % | $7,04 | $7,04 | $6,78 | 229,20K |
| 2026-06-03 | $7,07 | -2,21 % | $7,15 | $7,16 | $7,02 | 177,00K |
| 2026-06-02 | $7,23 | +3,43 % | $6,96 | $7,32 | $6,96 | 247,90K |
| 2026-06-01 | $6,99 | -2,78 % | $7,16 | $7,21 | $6,90 | 195,10K |
| 2026-05-29 | $7,19 | -3,88 % | $7,42 | $7,44 | $7,16 | 236,80K |
| 2026-05-28 | $7,48 | +2,89 % | $7,18 | $7,55 | $7,17 | 233,20K |
| 2026-05-27 | $7,27 | +5,52 % | $6,95 | $7,32 | $6,87 | 373,70K |
| 2026-05-26 | $6,89 | +2,23 % | $6,81 | $6,97 | $6,77 | 275,70K |