Celanese Corporation CE
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$44,37-0,47 (-%1,05)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,37 | -%1,05 | $44,50 | $45,15 | $44,36 | 1,57M |
| 2026-09-29 | $44,84 | -%2,35 | $45,64 | $45,65 | $44,40 | 1,56M |
| 2026-09-28 | $45,92 | -%2,48 | $46,75 | $47,46 | $45,88 | 2,10M |
| 2026-09-25 | $47,09 | -%0,99 | $47,40 | $48,93 | $46,60 | 1,59M |
| 2026-09-24 | $47,56 | -%1,92 | $48,53 | $48,85 | $47,43 | 1,81M |
| 2026-09-23 | $48,49 | +%2,21 | $47,99 | $49,67 | $47,99 | 2,96M |
| 2026-09-22 | $47,44 | +%6,89 | $44,40 | $48,77 | $44,40 | 2,66M |
| 2026-09-21 | $44,38 | -%2,27 | $45,70 | $46,25 | $44,37 | 2,00M |
| 2026-09-18 | $45,41 | -%2,99 | $46,28 | $46,28 | $44,59 | 4,29M |
| 2026-09-17 | $46,81 | -%0,13 | $47,29 | $47,46 | $46,47 | 1,39M |
| 2026-09-16 | $46,87 | -%0,74 | $46,82 | $47,75 | $46,38 | 1,69M |
| 2026-09-15 | $47,22 | +%5,45 | $45,02 | $47,41 | $44,92 | 2,29M |
| 2026-09-14 | $44,78 | -%2,84 | $45,61 | $45,84 | $44,66 | 1,81M |
| 2026-09-11 | $46,09 | +%0,81 | $46,14 | $47,10 | $46,08 | 2,03M |
| 2026-09-10 | $45,72 | +%2,86 | $44,51 | $46,60 | $44,44 | 2,16M |
| 2026-09-09 | $44,45 | -%0,18 | $44,89 | $45,89 | $44,05 | 1,45M |
| 2026-09-08 | $44,53 | -%0,31 | $45,20 | $45,70 | $44,32 | 2,52M |
| 2026-09-04 | $44,67 | -%1,17 | $44,70 | $45,96 | $44,56 | 1,23M |
| 2026-09-03 | $45,20 | -%3,13 | $47,28 | $47,70 | $45,11 | 1,22M |
| 2026-09-02 | $46,66 | +%5,73 | $44,04 | $47,12 | $44,04 | 2,39M |
| 2026-09-01 | $44,13 | -%2,97 | $45,29 | $45,45 | $43,99 | 1,37M |
| 2026-08-31 | $45,48 | +%1,07 | $45,71 | $46,06 | $44,83 | 1,74M |
| 2026-08-28 | $45,00 | +%0,29 | $45,27 | $45,91 | $44,08 | 1,22M |
| 2026-08-27 | $44,87 | +%0,38 | $44,58 | $44,88 | $43,99 | 1,01M |
| 2026-08-26 | $44,70 | +%0,40 | $44,28 | $44,95 | $44,07 | 908,80K |
| 2026-08-25 | $44,52 | -%1,63 | $44,88 | $44,88 | $43,90 | 1,03M |
| 2026-08-24 | $45,26 | -%3,29 | $47,58 | $47,59 | $44,98 | 1,36M |
| 2026-08-21 | $46,80 | -%0,38 | $47,00 | $47,84 | $46,77 | 1,05M |
| 2026-08-20 | $46,98 | +%1,56 | $46,51 | $47,60 | $45,82 | 1,14M |
| 2026-08-19 | $46,26 | +%3,61 | $45,08 | $46,85 | $45,08 | 1,17M |
| 2026-08-18 | $44,65 | -%0,76 | $45,90 | $46,11 | $44,35 | 1,42M |
| 2026-08-17 | $44,99 | -%1,47 | $45,52 | $45,52 | $44,01 | 1,17M |
| 2026-08-14 | $45,66 | +%3,07 | $44,69 | $45,86 | $44,33 | 1,17M |
| 2026-08-13 | $44,30 | +%2,29 | $43,17 | $44,51 | $43,02 | 1,42M |
| 2026-08-12 | $43,31 | -%3,41 | $45,09 | $45,25 | $43,16 | 1,23M |
| 2026-08-11 | $44,84 | +%0,85 | $44,31 | $46,26 | $44,31 | 1,61M |
| 2026-08-10 | $44,46 | +%1,30 | $44,34 | $44,56 | $43,60 | 1,27M |
| 2026-08-07 | $43,89 | -%0,14 | $44,13 | $45,15 | $43,51 | 1,45M |
| 2026-08-06 | $43,95 | +%1,88 | $43,22 | $45,55 | $42,89 | 3,44M |
| 2026-08-05 | $43,14 | -%4,64 | $45,26 | $45,26 | $41,11 | 5,88M |
| 2026-08-04 | $45,24 | +%3,08 | $43,86 | $45,53 | $42,64 | 3,73M |
| 2026-08-03 | $43,89 | -%1,86 | $44,22 | $44,78 | $43,62 | 2,14M |
| 2026-07-31 | $44,72 | -%0,20 | $45,48 | $45,48 | $42,73 | 1,55M |
| 2026-07-30 | $44,81 | +%2,00 | $45,21 | $45,21 | $44,00 | 1,62M |
| 2026-07-29 | $43,93 | +%0,99 | $44,57 | $44,76 | $43,14 | 2,82M |
| 2026-07-28 | $43,50 | -%2,03 | $44,63 | $45,45 | $43,39 | 2,32M |
| 2026-07-27 | $44,40 | -%4,37 | $45,80 | $45,80 | $44,36 | 1,80M |
| 2026-07-24 | $46,43 | -%1,94 | $47,33 | $47,97 | $46,23 | 1,34M |
| 2026-07-23 | $47,35 | -%2,09 | $48,70 | $49,66 | $46,82 | 1,49M |
| 2026-07-22 | $48,36 | +%4,20 | $47,47 | $48,81 | $47,23 | 1,97M |
| 2026-07-21 | $46,41 | +%4,15 | $44,48 | $47,00 | $44,28 | 1,84M |
| 2026-07-20 | $44,56 | -%2,49 | $45,52 | $45,57 | $43,77 | 2,01M |
| 2026-07-17 | $45,70 | -%0,17 | $45,69 | $46,68 | $45,22 | 1,88M |
| 2026-07-16 | $45,78 | -%3,03 | $46,28 | $47,37 | $45,55 | 1,76M |
| 2026-07-15 | $47,21 | -%1,13 | $47,43 | $48,27 | $46,62 | 1,41M |
| 2026-07-14 | $47,75 | -%0,35 | $48,24 | $48,70 | $47,31 | 922,30K |
| 2026-07-13 | $47,92 | +%2,13 | $47,69 | $48,94 | $46,97 | 1,24M |
| 2026-07-10 | $46,92 | +%0,60 | $47,12 | $47,44 | $46,48 | 1,38M |
| 2026-07-09 | $46,64 | -%1,40 | $47,51 | $47,55 | $46,09 | 2,13M |
| 2026-07-08 | $47,30 | -%2,83 | $49,20 | $49,57 | $47,24 | 1,84M |
| 2026-07-07 | $48,68 | +%2,18 | $47,40 | $49,03 | $47,04 | 2,48M |
| 2026-07-06 | $47,64 | -%0,08 | $47,22 | $47,93 | $46,43 | 1,34M |
| 2026-07-02 | $47,68 | +%5,49 | $45,79 | $47,96 | $45,79 | 1,62M |
| 2026-07-01 | $45,20 | -%1,74 | $44,99 | $46,12 | $44,37 | 2,79M |
| 2026-06-30 | $46,00 | +%0,15 | $46,41 | $47,38 | $45,25 | 2,84M |
| 2026-06-29 | $45,93 | -%7,06 | $49,00 | $49,52 | $45,67 | 2,38M |
| 2026-06-26 | $49,42 | +%1,02 | $48,01 | $49,44 | $47,27 | 3,25M |
| 2026-06-25 | $48,92 | +%1,83 | $47,61 | $49,00 | $46,63 | 1,37M |
| 2026-06-24 | $48,04 | -%0,19 | $48,04 | $48,25 | $46,61 | 1,75M |
| 2026-06-23 | $48,13 | -%3,22 | $48,70 | $50,24 | $48,00 | 1,22M |
| 2026-06-22 | $49,73 | -%2,80 | $50,91 | $50,98 | $49,49 | 1,17M |
| 2026-06-18 | $51,16 | -%0,14 | $51,07 | $51,56 | $50,27 | 1,64M |
| 2026-06-17 | $51,23 | -%1,35 | $51,87 | $53,20 | $51,20 | 1,11M |
| 2026-06-16 | $51,93 | -%3,42 | $53,40 | $53,95 | $51,19 | 1,26M |
| 2026-06-15 | $53,77 | +%0,54 | $53,59 | $54,00 | $52,57 | 1,11M |
| 2026-06-12 | $53,48 | +%3,50 | $51,46 | $53,81 | $51,01 | 1,37M |
| 2026-06-11 | $51,67 | +%2,56 | $51,10 | $52,02 | $50,55 | 1,06M |
| 2026-06-10 | $50,38 | -%1,06 | $50,16 | $51,27 | $49,98 | 1,45M |
| 2026-06-09 | $50,92 | +%3,75 | $49,76 | $51,15 | $48,91 | 1,56M |
| 2026-06-08 | $49,08 | -%3,82 | $51,17 | $51,44 | $48,71 | 2,27M |
| 2026-06-05 | $51,03 | -%5,45 | $54,60 | $55,43 | $50,50 | 1,77M |
| 2026-06-04 | $53,97 | -%2,72 | $56,03 | $56,06 | $53,91 | 1,01M |
| 2026-06-03 | $55,48 | +%0,38 | $55,61 | $56,94 | $54,79 | 1,53M |
| 2026-06-02 | $55,27 | -%0,02 | $55,54 | $56,67 | $54,88 | 1,35M |
| 2026-06-01 | $55,28 | +%4,05 | $53,54 | $56,79 | $53,19 | 3,13M |
| 2026-05-29 | $53,13 | -%0,26 | $53,22 | $53,85 | $52,39 | 1,55M |
| 2026-05-28 | $53,27 | +%0,64 | $52,91 | $54,20 | $52,53 | 1,39M |
| 2026-05-27 | $52,93 | +%1,07 | $52,19 | $53,21 | $51,71 | 1,45M |
| 2026-05-26 | $52,37 | -%0,04 | $53,01 | $53,32 | $52,07 | 1,34M |
| 2026-05-22 | $52,39 | -%0,96 | $53,35 | $53,45 | $51,74 | 1,73M |