Quaker Houghton KWR
NYSE · Vereinigte Staaten · Prozessindustrie
$158,63+0,87 (+0,55 %)
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 | $157,02 | -0,47 % | $156,39 | $157,02 | $155,00 | 27,93K |
| 2026-09-30 | $157,76 | -0,16 % | $157,62 | $159,92 | $156,73 | 194,60K |
| 2026-09-29 | $158,02 | -1,47 % | $161,98 | $161,98 | $156,00 | 206,20K |
| 2026-09-28 | $160,38 | -1,88 % | $160,92 | $163,55 | $160,28 | 99,50K |
| 2026-09-25 | $163,45 | +2,50 % | $160,19 | $163,79 | $159,72 | 107,00K |
| 2026-09-24 | $159,47 | +0,38 % | $157,83 | $160,26 | $157,27 | 109,40K |
| 2026-09-23 | $158,86 | -0,38 % | $156,47 | $160,09 | $156,47 | 83,80K |
| 2026-09-22 | $159,47 | +2,61 % | $158,32 | $161,24 | $158,15 | 146,30K |
| 2026-09-21 | $155,42 | +0,65 % | $156,06 | $156,88 | $153,94 | 180,90K |
| 2026-09-18 | $154,42 | -0,85 % | $155,41 | $155,41 | $152,10 | 268,70K |
| 2026-09-17 | $155,75 | +1,14 % | $157,15 | $157,94 | $154,95 | 127,00K |
| 2026-09-16 | $153,99 | -0,38 % | $155,20 | $156,99 | $152,71 | 112,60K |
| 2026-09-15 | $154,57 | +0,57 % | $154,81 | $156,96 | $151,96 | 120,90K |
| 2026-09-14 | $153,69 | -1,62 % | $153,69 | $156,15 | $153,30 | 129,20K |
| 2026-09-11 | $156,22 | +0,79 % | $158,09 | $158,09 | $153,90 | 206,40K |
| 2026-09-10 | $155,00 | -0,05 % | $153,91 | $156,52 | $152,51 | 220,40K |
| 2026-09-09 | $155,08 | -3,58 % | $160,23 | $160,23 | $154,60 | 117,60K |
| 2026-09-08 | $160,84 | -0,41 % | $161,90 | $162,45 | $159,66 | 108,10K |
| 2026-09-04 | $161,50 | +0,73 % | $158,82 | $161,53 | $158,27 | 109,80K |
| 2026-09-03 | $160,33 | -1,54 % | $165,50 | $168,01 | $159,55 | 200,70K |
| 2026-09-02 | $162,83 | +0,39 % | $163,78 | $167,02 | $162,68 | 141,70K |
| 2026-09-01 | $162,20 | -2,17 % | $164,77 | $165,04 | $161,48 | 194,80K |
| 2026-08-31 | $165,80 | -0,07 % | $166,90 | $166,90 | $163,37 | 129,00K |
| 2026-08-28 | $165,91 | +0,97 % | $163,57 | $171,17 | $163,57 | 201,60K |
| 2026-08-27 | $164,31 | -0,25 % | $163,56 | $165,91 | $162,22 | 82,90K |
| 2026-08-26 | $164,72 | -0,01 % | $165,29 | $167,61 | $163,76 | 132,50K |
| 2026-08-25 | $164,74 | +1,59 % | $164,11 | $165,59 | $161,06 | 118,20K |
| 2026-08-24 | $162,16 | -0,53 % | $160,95 | $165,05 | $160,95 | 107,80K |
| 2026-08-21 | $163,02 | -1,10 % | $163,49 | $167,84 | $162,12 | 137,00K |
| 2026-08-20 | $164,83 | -1,33 % | $164,46 | $167,73 | $163,26 | 187,40K |
| 2026-08-19 | $167,05 | +1,31 % | $167,49 | $171,30 | $164,69 | 155,10K |
| 2026-08-18 | $164,89 | -2,98 % | $168,93 | $171,16 | $163,67 | 158,20K |
| 2026-08-17 | $169,96 | -0,45 % | $169,20 | $171,00 | $167,01 | 171,20K |
| 2026-08-14 | $170,72 | -0,41 % | $169,98 | $172,61 | $167,83 | 134,70K |
| 2026-08-13 | $171,43 | +1,51 % | $170,12 | $172,43 | $169,54 | 171,40K |
| 2026-08-12 | $168,88 | -1,18 % | $172,83 | $174,50 | $168,39 | 219,40K |
| 2026-08-11 | $170,90 | -0,56 % | $173,52 | $175,14 | $170,66 | 193,50K |
| 2026-08-10 | $171,87 | +1,13 % | $168,17 | $172,13 | $167,73 | 134,10K |
| 2026-08-07 | $169,95 | +1,58 % | $167,62 | $173,30 | $167,62 | 167,70K |
| 2026-08-06 | $167,31 | -2,17 % | $171,67 | $173,35 | $166,82 | 151,10K |
| 2026-08-05 | $171,02 | -1,29 % | $172,54 | $174,82 | $170,72 | 119,70K |
| 2026-08-04 | $173,26 | +3,25 % | $169,45 | $175,07 | $156,34 | 170,10K |
| 2026-08-03 | $167,81 | +4,54 % | $165,00 | $173,77 | $165,00 | 155,40K |
| 2026-07-31 | $160,52 | +3,61 % | $158,53 | $167,64 | $158,53 | 279,20K |
| 2026-07-30 | $154,92 | +4,12 % | $152,63 | $159,95 | $148,59 | 243,10K |
| 2026-07-29 | $148,79 | -3,38 % | $153,36 | $153,36 | $146,46 | 133,80K |
| 2026-07-28 | $153,99 | +1,58 % | $153,83 | $157,55 | $153,08 | 103,10K |
| 2026-07-27 | $151,60 | +0,11 % | $153,70 | $154,70 | $149,45 | 123,10K |
| 2026-07-24 | $151,43 | +1,75 % | $149,93 | $152,18 | $149,20 | 121,80K |
| 2026-07-23 | $148,82 | -2,21 % | $148,94 | $151,70 | $147,70 | 150,90K |
| 2026-07-22 | $152,19 | +0,84 % | $151,35 | $154,40 | $148,76 | 133,60K |
| 2026-07-21 | $150,92 | +1,95 % | $148,15 | $151,14 | $147,00 | 85,40K |
| 2026-07-20 | $148,04 | -1,71 % | $151,02 | $151,02 | $137,18 | 106,60K |
| 2026-07-17 | $150,61 | -2,68 % | $152,17 | $153,81 | $149,96 | 103,60K |
| 2026-07-16 | $154,76 | +1,82 % | $152,02 | $155,88 | $151,95 | 112,40K |
| 2026-07-15 | $151,99 | +1,35 % | $150,59 | $152,46 | $149,49 | 90,00K |
| 2026-07-14 | $149,96 | +1,34 % | $149,21 | $150,33 | $147,65 | 84,70K |
| 2026-07-13 | $147,98 | -0,13 % | $148,70 | $150,46 | $147,02 | 113,90K |
| 2026-07-10 | $148,17 | +0,60 % | $145,93 | $152,11 | $145,93 | 174,70K |
| 2026-07-09 | $147,29 | -0,16 % | $148,73 | $150,65 | $146,54 | 161,50K |
| 2026-07-08 | $147,52 | -3,84 % | $154,82 | $154,82 | $144,57 | 192,40K |
| 2026-07-07 | $153,41 | -3,78 % | $158,38 | $159,36 | $152,88 | 235,50K |
| 2026-07-06 | $159,43 | -1,07 % | $160,79 | $161,96 | $157,34 | 179,40K |
| 2026-07-02 | $161,16 | -0,06 % | $162,11 | $163,48 | $159,10 | 140,00K |
| 2026-07-01 | $161,25 | +1,50 % | $158,00 | $162,50 | $156,20 | 153,00K |
| 2026-06-30 | $158,87 | +1,40 % | $158,08 | $162,20 | $157,00 | 204,70K |
| 2026-06-29 | $156,68 | -2,46 % | $159,62 | $159,62 | $152,41 | 182,80K |
| 2026-06-26 | $160,63 | +2,58 % | $155,70 | $160,73 | $152,74 | 683,90K |
| 2026-06-25 | $156,59 | +1,91 % | $153,70 | $156,70 | $153,54 | 105,70K |
| 2026-06-24 | $153,66 | +4,88 % | $146,19 | $154,10 | $146,19 | 214,10K |
| 2026-06-23 | $146,51 | -2,48 % | $148,76 | $151,87 | $146,35 | 120,80K |
| 2026-06-22 | $150,24 | +0,04 % | $149,15 | $151,13 | $148,48 | 118,40K |
| 2026-06-18 | $150,18 | +1,40 % | $149,32 | $151,38 | $148,23 | 200,80K |
| 2026-06-17 | $148,11 | -0,52 % | $149,44 | $150,33 | $146,77 | 157,60K |
| 2026-06-16 | $148,89 | +1,10 % | $147,27 | $150,29 | $147,27 | 136,90K |
| 2026-06-15 | $147,27 | +1,95 % | $146,52 | $149,72 | $143,35 | 103,30K |
| 2026-06-12 | $144,46 | +0,69 % | $145,60 | $146,54 | $143,28 | 187,80K |
| 2026-06-11 | $143,47 | +4,97 % | $139,12 | $143,52 | $138,22 | 119,20K |
| 2026-06-10 | $136,68 | -4,38 % | $143,99 | $144,94 | $136,35 | 179,70K |
| 2026-06-09 | $142,94 | -0,19 % | $145,80 | $147,12 | $140,20 | 195,40K |
| 2026-06-08 | $143,21 | +1,79 % | $142,70 | $144,58 | $141,71 | 139,70K |
| 2026-06-05 | $140,69 | 0,00 % | $140,00 | $143,13 | $139,71 | 142,10K |
| 2026-06-04 | $140,69 | -1,02 % | $141,98 | $143,94 | $138,51 | 158,30K |
| 2026-06-03 | $142,14 | -1,46 % | $144,24 | $145,91 | $141,67 | 140,20K |
| 2026-06-02 | $144,24 | +1,21 % | $142,26 | $145,29 | $142,23 | 91,90K |
| 2026-06-01 | $142,51 | -0,71 % | $144,19 | $145,35 | $138,36 | 117,80K |
| 2026-05-29 | $143,53 | -2,32 % | $144,96 | $148,89 | $142,74 | 185,60K |
| 2026-05-28 | $146,94 | -0,22 % | $146,19 | $148,64 | $142,86 | 126,70K |
| 2026-05-27 | $147,27 | +0,81 % | $148,28 | $149,11 | $146,08 | 88,30K |
| 2026-05-26 | $146,09 | +3,00 % | $143,65 | $148,16 | $143,65 | 165,30K |