Axalta Coating Systems Ltd (AXTA)

AXTA
🏛️ États-Unis →
28.62
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 32.55 33.28 32.55 33.12 0.8M
2021-12-30 32.89 33.00 32.65 32.68 1.0M
2021-12-29 32.87 33.04 32.76 32.82 0.9M
2021-12-28 32.39 32.83 32.34 32.80 0.7M
2021-12-27 31.86 32.44 31.77 32.42 0.7M
2021-12-23 31.71 31.98 31.56 31.82 0.6M
2021-12-22 31.14 31.66 31.06 31.53 1.1M
2021-12-21 30.87 31.35 30.74 31.31 1.6M
2021-12-20 31.05 31.18 30.16 30.52 2.1M
2021-12-17 32.35 32.42 31.54 31.68 2.2M
2021-12-16 32.37 32.97 32.31 32.51 1.3M
2021-12-15 32.07 32.29 31.57 32.23 1.3M
2021-12-14 32.27 32.63 32.02 32.12 0.8M
2021-12-13 32.72 32.78 32.23 32.40 1.6M
2021-12-10 32.61 32.80 32.16 32.70 1.6M
2021-12-09 32.06 32.31 31.92 32.24 1.5M
2021-12-08 32.36 32.36 32.06 32.25 1.6M
2021-12-07 31.86 32.51 31.77 32.21 1.0M
2021-12-06 31.49 31.94 31.26 31.59 1.3M
2021-12-03 30.99 31.10 30.46 31.01 2.3M
2021-12-02 30.26 31.09 30.22 30.88 1.5M
2021-12-01 30.80 31.28 30.11 30.12 2.1M
2021-11-30 31.03 31.22 30.27 30.32 3.2M
2021-11-29 31.49 31.61 30.89 31.29 1.6M
2021-11-26 31.62 31.74 30.97 31.33 1.1M
2021-11-24 32.70 32.83 32.54 32.56 1.0M
2021-11-23 33.18 33.40 32.80 32.85 1.3M
2021-11-22 33.43 33.50 33.05 33.21 1.8M
2021-11-19 33.34 33.63 32.99 33.30 3.1M
2021-11-18 33.30 33.40 32.94 33.34 1.8M
2021-11-17 33.13 33.32 32.80 33.23 1.5M
2021-11-16 32.77 33.42 32.68 33.08 2.1M
2021-11-15 32.90 32.90 32.56 32.80 0.9M
2021-11-12 32.60 33.10 32.53 32.95 1.9M
2021-11-11 32.26 32.41 32.18 32.41 1.3M
2021-11-10 32.19 32.54 32.10 32.14 1.3M
2021-11-09 32.11 32.37 32.08 32.25 1.2M
2021-11-08 32.56 32.61 31.95 32.19 2.5M
2021-11-05 32.35 32.75 32.17 32.33 2.8M
2021-11-04 31.98 32.29 31.73 32.12 2.0M
2021-11-03 31.72 32.08 31.62 31.85 1.8M
2021-11-02 31.17 31.85 31.17 31.74 2.1M
2021-11-01 31.22 31.41 31.05 31.13 1.9M
2021-10-29 31.43 31.60 30.89 31.19 2.4M
2021-10-28 31.20 31.89 31.20 31.51 2.6M
2021-10-27 31.55 31.72 31.06 31.18 3.1M
2021-10-26 32.50 32.92 31.50 31.66 4.3M
2021-10-25 32.85 33.14 32.41 32.42 4.0M
2021-10-22 32.85 33.05 32.64 32.69 2.4M
2021-10-21 31.75 32.83 31.61 32.82 3.9M
2021-10-20 31.20 31.89 31.05 31.83 2.7M
2021-10-19 31.19 31.34 30.86 31.21 2.6M
2021-10-18 31.04 31.24 30.80 31.12 2.3M
2021-10-15 31.45 31.61 31.21 31.31 2.2M
2021-10-14 31.00 31.20 30.86 31.13 2.2M
2021-10-13 30.84 30.97 30.62 30.83 2.4M
2021-10-12 30.46 30.80 30.44 30.58 2.5M
2021-10-11 30.75 30.96 30.51 30.54 1.3M
2021-10-08 30.16 30.77 30.08 30.62 1.8M
2021-10-07 29.46 30.33 29.35 30.11 2.5M
2021-10-06 28.96 29.21 28.65 29.17 1.9M
2021-10-05 29.03 29.34 28.82 29.23 2.8M
2021-10-04 29.22 29.76 29.03 29.05 1.8M
2021-10-01 29.34 29.55 28.65 29.25 2.2M
2021-09-30 29.88 30.02 29.17 29.19 3.1M
2021-09-29 29.92 30.21 29.79 29.93 3.1M
2021-09-28 30.29 30.46 29.88 30.00 3.9M
2021-09-27 29.96 30.34 29.85 30.17 3.0M
2021-09-24 29.40 30.20 29.32 29.80 3.4M
2021-09-23 28.80 29.53 28.71 29.42 2.8M
2021-09-22 28.82 29.01 28.46 28.68 3.8M
2021-09-21 28.50 28.63 27.88 28.59 4.6M
2021-09-20 28.09 28.42 27.72 27.96 2.8M
2021-09-17 28.76 28.87 28.36 28.57 2.6M
2021-09-16 29.12 29.12 28.54 28.86 2.0M
2021-09-15 28.95 29.22 28.82 29.15 2.6M
2021-09-14 29.30 29.30 28.68 28.96 2.3M
2021-09-13 29.21 29.44 29.05 29.28 1.9M
2021-09-10 29.54 29.64 28.95 28.96 1.8M
2021-09-09 28.55 29.83 28.51 29.52 3.6M
2021-09-08 29.24 29.29 28.92 29.07 2.8M
2021-09-07 29.08 29.42 29.06 29.31 3.8M
2021-09-03 29.99 30.14 29.64 29.86 2.0M
2021-09-02 30.26 30.42 29.96 30.06 2.7M
2021-09-01 30.48 30.57 30.10 30.25 2.1M
2021-08-31 30.92 31.06 30.51 30.54 1.7M
2021-08-30 31.51 31.51 30.99 31.00 1.7M
2021-08-27 31.00 31.43 31.00 31.30 1.2M
2021-08-26 31.14 31.34 30.90 30.92 1.0M
2021-08-25 30.87 31.35 30.71 31.25 1.3M
2021-08-24 30.71 31.15 30.53 30.97 1.4M
2021-08-23 30.84 30.94 30.43 30.54 1.5M
2021-08-20 30.28 30.71 30.23 30.68 2.3M
2021-08-19 30.42 30.68 30.22 30.41 2.5M
2021-08-18 31.06 31.14 30.81 30.84 1.6M
2021-08-17 31.14 31.26 30.73 31.09 2.2M
2021-08-16 31.79 31.79 31.38 31.42 1.8M
2021-08-13 31.55 31.94 31.45 31.89 2.8M
2021-08-12 31.40 31.57 31.04 31.50 1.7M
2021-08-11 30.86 31.31 30.64 31.25 2.1M
2021-08-10 30.38 30.81 30.24 30.76 4.1M
2021-08-09 30.15 30.39 29.92 30.33 1.8M
2021-08-06 29.94 30.22 29.79 30.17 1.4M
2021-08-05 29.91 30.09 29.63 29.72 2.0M
2021-08-04 30.12 30.20 29.76 29.78 2.3M
2021-08-03 29.89 30.27 29.73 30.24 3.5M
2021-08-02 30.17 30.46 29.85 29.97 2.1M
2021-07-30 30.20 30.35 29.96 30.10 1.9M
2021-07-29 30.08 30.37 30.03 30.13 3.1M
2021-07-28 30.02 30.31 29.51 29.97 4.5M
2021-07-27 29.56 30.37 29.22 30.24 8.8M
2021-07-26 29.06 29.50 28.68 29.38 4.5M
2021-07-23 28.61 29.06 28.52 28.98 4.2M
2021-07-22 28.59 28.68 28.35 28.43 3.4M
2021-07-21 28.16 28.56 28.16 28.51 3.1M
2021-07-20 26.96 28.05 26.42 27.91 6.8M
2021-07-19 28.09 28.43 27.82 27.99 3.0M
2021-07-16 29.74 29.88 28.72 28.74 4.2M
2021-07-15 29.75 30.07 29.51 29.66 1.9M
2021-07-14 29.83 30.19 29.70 29.97 1.5M
2021-07-13 30.23 30.27 29.70 29.81 2.3M
2021-07-12 30.11 30.56 30.00 30.43 2.0M
2021-07-09 30.42 30.55 30.11 30.37 2.1M
2021-07-08 30.27 30.32 29.86 30.03 2.6M
2021-07-07 29.95 30.65 29.95 30.50 2.5M
2021-07-06 30.85 30.85 29.81 30.14 3.3M
2021-07-02 30.62 30.91 30.39 30.87 2.0M
2021-07-01 30.65 30.85 30.51 30.62 2.0M
2021-06-30 30.23 30.52 30.23 30.49 2.4M
2021-06-29 30.82 31.04 30.36 30.38 2.2M
2021-06-28 30.82 30.91 30.31 30.58 1.9M
2021-06-25 30.81 31.06 30.78 30.91 3.2M
2021-06-24 31.05 31.05 30.54 30.78 1.9M
2021-06-23 31.34 31.49 30.92 30.93 2.0M
2021-06-22 31.61 31.63 31.23 31.40 2.4M
2021-06-21 31.29 31.62 31.21 31.53 2.7M
2021-06-18 30.68 31.11 30.61 30.98 4.4M
2021-06-17 31.48 31.57 30.86 31.05 4.4M
2021-06-16 31.31 31.52 30.99 31.33 4.7M
2021-06-15 31.42 31.52 31.08 31.35 2.1M
2021-06-14 31.54 31.68 30.99 31.33 2.7M
2021-06-11 31.67 31.83 31.42 31.61 1.6M
2021-06-10 31.82 31.87 31.20 31.38 2.1M
2021-06-09 31.76 32.01 31.60 31.69 2.2M
2021-06-08 31.93 32.11 31.65 31.97 1.7M
2021-06-07 32.63 32.76 32.10 32.10 1.2M
2021-06-04 32.90 32.93 32.37 32.60 2.4M
2021-06-03 32.55 32.89 32.38 32.76 4.8M
2021-06-02 32.69 32.86 32.49 32.78 3.3M
2021-06-01 32.98 33.04 32.55 32.66 3.5M
2021-05-28 32.37 32.60 32.19 32.44 3.2M
2021-05-27 31.87 32.41 31.68 32.14 19.0M
2021-05-26 31.44 31.66 31.28 31.55 4.6M
2021-05-25 31.54 31.74 31.22 31.39 5.3M
2021-05-24 31.64 31.64 31.19 31.59 3.6M
2021-05-21 31.88 32.05 31.44 31.46 3.7M
2021-05-20 32.03 32.03 31.40 31.62 5.0M
2021-05-19 32.04 32.26 31.77 31.99 3.9M
2021-05-18 32.54 32.75 32.36 32.45 3.9M
2021-05-17 32.62 33.10 32.23 32.88 2.5M
2021-05-14 32.85 32.85 32.45 32.64 2.5M
2021-05-13 31.89 32.92 31.80 32.74 4.6M
2021-05-12 33.24 33.45 31.49 31.69 6.7M
2021-05-11 33.47 33.79 33.25 33.51 2.8M
2021-05-10 34.00 34.20 33.68 33.68 2.3M
2021-05-07 33.50 33.81 33.22 33.71 1.9M
2021-05-06 33.22 33.51 32.96 33.50 2.1M
2021-05-05 33.25 33.56 32.94 33.23 2.7M
2021-05-04 32.23 33.10 32.16 33.07 2.7M
2021-05-03 32.01 32.67 31.81 32.35 2.3M
2021-04-30 31.93 32.13 31.75 31.89 2.4M
2021-04-29 32.69 32.69 31.80 32.18 3.7M
2021-04-28 32.48 32.85 32.31 32.63 3.3M
2021-04-27 31.55 32.64 31.17 32.45 4.7M
2021-04-26 32.88 32.93 32.46 32.52 4.8M
2021-04-23 32.15 32.69 31.77 32.51 3.3M
2021-04-22 32.11 32.36 31.75 31.85 3.5M
2021-04-21 31.44 32.04 31.32 31.98 2.9M
2021-04-20 31.66 31.80 31.24 31.38 2.5M
2021-04-19 31.57 31.77 31.16 31.69 3.9M
2021-04-16 31.19 31.76 30.92 31.64 8.2M
2021-04-15 30.05 30.34 29.86 30.20 2.7M
2021-04-14 29.58 30.08 29.52 29.87 1.9M
2021-04-13 29.84 29.99 29.56 29.67 2.9M
2021-04-12 29.93 30.17 29.72 30.12 2.3M
2021-04-09 29.72 29.92 29.48 29.87 1.8M
2021-04-08 29.34 29.73 29.14 29.56 3.9M
2021-04-07 30.34 30.44 29.44 29.54 3.9M
2021-04-06 30.19 30.67 30.18 30.38 2.2M
2021-04-05 30.21 30.54 30.06 30.38 2.3M
2021-04-01 29.76 30.00 29.54 29.97 2.6M
2021-03-31 29.59 29.83 29.50 29.58 3.2M
2021-03-30 29.29 29.67 29.20 29.57 1.6M
2021-03-29 29.82 29.87 29.31 29.35 2.3M
2021-03-26 29.43 29.78 29.26 29.72 1.7M
2021-03-25 28.63 29.36 28.25 29.23 3.0M
2021-03-24 28.86 29.30 28.73 28.75 2.5M
2021-03-23 29.33 29.70 28.68 28.76 2.8M
2021-03-22 29.26 29.59 28.93 29.42 2.0M
2021-03-19 29.42 29.55 28.72 29.33 3.2M
2021-03-18 29.22 29.71 29.06 29.54 2.5M
2021-03-17 29.17 29.35 28.90 29.22 2.5M
2021-03-16 29.75 29.90 28.89 29.07 2.1M
2021-03-15 30.00 30.03 29.45 29.74 1.8M
2021-03-12 29.96 30.04 29.61 29.95 2.2M
2021-03-11 30.25 30.60 29.85 29.93 2.2M
2021-03-10 29.40 30.37 29.29 30.15 4.0M
2021-03-09 29.77 29.77 29.21 29.28 2.8M
2021-03-08 28.27 29.83 28.27 29.54 3.6M
2021-03-05 28.40 28.95 27.99 28.86 2.8M
2021-03-04 28.40 28.61 27.45 28.04 3.4M
2021-03-03 29.01 29.16 28.49 28.50 2.3M
2021-03-02 28.33 29.18 28.31 29.01 2.5M
2021-03-01 27.73 28.57 27.62 28.24 3.4M
2021-02-26 27.92 28.02 27.27 27.34 3.1M
2021-02-25 28.50 28.79 27.52 27.85 4.2M
2021-02-24 28.67 28.81 28.22 28.62 2.9M
2021-02-23 29.03 29.03 28.21 28.50 4.4M
2021-02-22 28.30 29.37 28.20 28.98 5.2M
2021-02-19 27.85 28.75 27.83 28.46 4.3M
2021-02-18 27.50 28.09 27.05 27.60 4.1M
2021-02-17 26.88 27.09 26.55 27.03 3.1M
2021-02-16 27.40 27.59 26.98 27.13 2.9M
2021-02-12 27.40 27.54 27.11 27.24 2.1M
2021-02-11 27.80 27.80 27.19 27.55 3.1M
2021-02-10 27.50 27.91 27.40 27.70 2.1M
2021-02-09 27.99 28.03 27.32 27.36 1.7M
2021-02-08 27.88 28.12 27.68 28.06 1.6M
2021-02-05 27.76 27.98 27.52 27.74 1.7M
2021-02-04 28.11 28.31 27.35 27.44 2.0M
2021-02-03 27.65 28.04 27.65 28.03 2.4M
2021-02-02 27.88 27.99 27.22 27.51 3.0M
2021-02-01 27.35 27.78 27.06 27.77 2.2M
2021-01-29 27.12 27.19 26.69 26.99 3.2M
2021-01-28 26.94 27.68 26.77 27.33 3.5M
2021-01-27 27.28 27.44 26.57 26.71 4.1M
2021-01-26 27.90 28.37 27.45 27.79 4.2M
2021-01-25 27.55 27.78 27.03 27.73 2.3M
2021-01-22 27.91 27.98 27.19 27.57 3.6M
2021-01-21 28.67 28.81 28.27 28.34 2.6M
2021-01-20 29.13 29.28 28.62 28.69 1.8M
2021-01-19 29.14 29.18 28.61 28.87 2.4M
2021-01-15 29.43 29.53 28.85 29.07 2.2M
2021-01-14 30.53 30.64 29.84 30.03 2.6M
2021-01-13 31.12 31.19 30.04 30.34 2.9M
2021-01-12 30.20 31.48 29.99 31.00 5.3M
2021-01-11 29.09 30.33 29.01 30.18 2.3M
2021-01-08 29.91 29.91 29.28 29.43 1.8M
2021-01-07 29.87 29.99 29.45 29.80 1.5M
2021-01-06 29.30 29.96 29.12 29.63 2.6M
2021-01-05 28.33 29.00 28.16 28.93 2.9M
2021-01-04 28.69 28.78 28.11 28.20 1.9M