Scarica l'app Stockscreener
33.52
0.60%
0.20
Dopo l'orario di chiusura:
33.45
-0.07
-0.21%
Storico Dei Prezzi Delle Azioni Di Covestro AG ADR (COVTY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-28 | $33.86 | $33.52 | $0.34 | 2,061.0 | +0.60% |
| 2025-05-19 | $33.80 | $33.32 | $0.48 | 1,904.0 | +0.10% |
| 2025-05-16 | $33.30 | $33.12 | $0.175 | 1,110.0 | -0.57% |
| 2025-05-15 | $33.48 | $33.42 | $0.055 | 1,481.0 | +0.21% |
| 2025-05-14 | $33.48 | $33.41 | $0.075 | 1,530.0 | +0.36% |
| 2025-05-13 | $33.33 | $33.16 | $0.1625 | 4,789.0 | +1.61% |
| 2025-05-12 | $33.13 | $32.76 | $0.368 | 2,028.0 | -2.06% |
| 2025-05-09 | $33.55 | $33.45 | $0.095 | 2,569.0 | +0.41% |
| 2025-05-08 | $33.62 | $33.31 | $0.3025 | 2,113.0 | -0.45% |
| 2025-05-07 | $33.64 | $33.44 | $0.20 | 4,517.0 | -0.05% |
| 2025-05-06 | $33.48 | $33.40 | $0.0825 | 1,541.0 | +0.65% |
| 2025-05-05 | $33.27 | $33.27 | $0.00 | 1,041.0 | +2.73% |
| 2025-05-02 | $33.39 | $32.38 | $1.01 | 1,990.0 | +0.31% |
| 2025-05-01 | $33.58 | $32.28 | $1.30 | 2,026.0 | -2.82% |
| 2025-04-30 | $33.33 | $33.21 | $0.118 | 3,113.0 | -0.14% |
| 2025-04-29 | $33.49 | $33.24 | $0.2485 | 1,935.0 | -0.95% |
Covestro AG ADR Stock (COVTY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Covestro AG ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni COVTY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Covestro AG ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Covestro AG ADR Storia dei prezzi delle azioni (COVTY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $33.86 | $32.28 | $1.58 | 30,700.0 | +0.91% |
| 2025-04 | $33.83 | $31.43 | $2.40 | 122,285.0 | +4.49% |
| 2025-03 | $32.02 | $30.22 | $1.80 | 84,535.0 | +5.77% |
| 2025-02 | $30.86 | $29.21 | $1.64 | 130,502.0 | +2.05% |
| 2025-01 | $29.77 | $28.48 | $1.29 | 274,277.0 | +1.69% |
Covestro AG ADR Storia dei prezzi delle azioni (COVTY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $30.75 | $28.96 | $1.79 | 190,173.0 | -4.47% |
| 2024-11 | $31.67 | $29.64 | $2.03 | 240,048.0 | -3.76% |
| 2024-10 | $32.21 | $31.33 | $0.88 | 219,347.0 | -1.76% |
| 2024-09 | $32.60 | $29.70 | $2.90 | 417,492.0 | +4.74% |
| 2024-08 | $30.98 | $28.62 | $2.36 | 208,316.0 | +4.02% |
| 2024-07 | $30.11 | $29.20 | $0.915 | 150,740.0 | +0.42% |
| 2024-06 | $29.41 | $25.45 | $3.96 | 245,390.0 | +9.62% |
| 2024-05 | $27.09 | $24.12 | $2.97 | 3,212,899.0 | +6.89% |
| 2024-04 | $28.52 | $24.89 | $3.63 | 257,552.0 | -8.26% |
| 2024-03 | $27.62 | $26.07 | $1.55 | 225,784.0 | +0.40% |
| 2024-02 | $29.25 | $25.21 | $4.04 | 433,164.0 | +3.18% |
| 2024-01 | $29.06 | $25.48 | $3.58 | 294,982.0 | -9.60% |
Covestro AG ADR Storia dei prezzi delle azioni (COVTY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $31.76 | $26.82 | $4.94 | 1,525,282.0 | +11.34% |
| 2023-11 | $26.88 | $24.83 | $2.05 | 242,254.0 | +4.13% |
| 2023-10 | $26.78 | $24.55 | $2.23 | 344,439.0 | -6.22% |
| 2023-09 | $28.92 | $25.46 | $3.46 | 557,596.0 | +1.11% |
| 2023-08 | $26.93 | $25.38 | $1.55 | 428,350.0 | -0.88% |
| 2023-07 | $28.90 | $25.10 | $3.80 | 332,122.0 | +3.27% |
| 2023-06 | $27.25 | $19.30 | $7.96 | 771,269.0 | +34.16% |
| 2023-05 | $22.29 | $19.11 | $3.18 | 398,131.0 | -11.74% |
| 2023-04 | $22.10 | $19.11 | $2.99 | 662,164.0 | +6.12% |
| 2023-03 | $22.04 | $18.47 | $3.57 | 2,491,334.0 | -6.01% |
| 2023-02 | $24.05 | $21.12 | $2.93 | 539,307.0 | -4.60% |
| 2023-01 | $23.31 | $20.74 | $2.57 | 4,582,872.0 | +18.46% |
0.25%
4.41%
Capitalizzazione:
|
Volume (24 ore):