16,250€
-1,22%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,45 | 16,75 | 16,15 | 16,25 | -1,22% | - |
| 28.08.2025 | 16,45 | 16,55 | 16,25 | 16,45 | 0,61% | - |
| 27.08.2025 | 16,95 | 17,15 | 16,35 | 16,35 | -3,54% | - |
| 26.08.2025 | 17,05 | 17,25 | 16,85 | 16,95 | -0,59% | - |
| 25.08.2025 | 16,60 | 17,15 | 16,45 | 17,05 | 2,40% | - |
| 22.08.2025 | 16,45 | 16,95 | 16,35 | 16,65 | 1,22% | - |
| 21.08.2025 | 16,15 | 16,45 | 15,90 | 16,45 | 1,86% | 12,00 |
| 20.08.2025 | 16,15 | 16,35 | 15,95 | 16,15 | -0,62% | - |
| 19.08.2025 | 16,30 | 16,40 | 15,85 | 16,25 | -0,61% | 8,00 |
| 18.08.2025 | 16,25 | 16,75 | 16,10 | 16,35 | 0,62% | - |
| 15.08.2025 | 16,15 | 16,25 | 15,75 | 16,25 | 0,62% | 584,00 |
| 14.08.2025 | 16,30 | 16,50 | 15,75 | 16,15 | -1,82% | - |
| 13.08.2025 | 16,25 | 16,55 | 15,45 | 16,45 | 0,00% | 1.994,00 |
| 12.08.2025 | 18,55 | 18,55 | 15,35 | 16,45 | -10,84% | - |
| 11.08.2025 | 18,45 | 18,55 | 18,00 | 18,45 | 1,10% | 770,00 |
| 08.08.2025 | 17,80 | 18,35 | 17,65 | 18,25 | 2,82% | 33,00 |
| 07.08.2025 | 17,45 | 17,85 | 17,45 | 17,75 | 1,14% | - |
| 06.08.2025 | 17,70 | 17,85 | 17,25 | 17,55 | -0,57% | 7,00 |
| 05.08.2025 | 17,35 | 17,65 | 17,25 | 17,65 | 1,73% | - |
| 04.08.2025 | 17,15 | 17,55 | 17,05 | 17,35 | 1,17% | 7,00 |
| 01.08.2025 | 17,35 | 17,35 | 16,95 | 17,15 | -1,72% | - |
| 31.07.2025 | 17,25 | 17,45 | 17,10 | 17,45 | 1,16% | 25,00 |
| 30.07.2025 | 17,55 | 17,75 | 17,15 | 17,25 | -1,71% | 17,00 |
| 29.07.2025 | 17,70 | 18,00 | 17,15 | 17,55 | -0,57% | - |
| 28.07.2025 | 17,45 | 17,75 | 17,15 | 17,65 | 1,73% | - |
| 25.07.2025 | 17,90 | 18,20 | 17,35 | 17,35 | -2,80% | - |
| 24.07.2025 | 18,20 | 18,45 | 17,75 | 17,85 | -2,19% | - |
| 23.07.2025 | 18,10 | 18,40 | 17,95 | 18,25 | 1,11% | - |
| 22.07.2025 | 18,00 | 18,50 | 17,95 | 18,05 | 0,00% | 381,00 |
| 21.07.2025 | 17,70 | 18,55 | 17,55 | 18,05 | 2,85% | - |
| 18.07.2025 | 17,80 | 17,90 | 17,45 | 17,55 | -1,68% | - |
| 17.07.2025 | 18,60 | 18,90 | 17,85 | 17,85 | -3,77% | 65,00 |
| 16.07.2025 | 18,75 | 19,10 | 18,55 | 18,55 | -1,59% | - |
| 15.07.2025 | 18,80 | 19,20 | 18,65 | 18,85 | 0,00% | - |
| 14.07.2025 | 19,15 | 19,40 | 18,35 | 18,85 | -1,57% | 933,00 |
| 11.07.2025 | 19,15 | 19,40 | 18,90 | 19,15 | 0,00% | 235,00 |
| 10.07.2025 | 18,65 | 19,25 | 18,65 | 19,15 | 2,13% | 25,00 |
| 09.07.2025 | 18,65 | 18,95 | 18,45 | 18,75 | 0,00% | - |
| 08.07.2025 | 18,65 | 19,15 | 18,55 | 18,75 | 0,54% | - |
| 07.07.2025 | 19,05 | 19,40 | 18,55 | 18,65 | -2,10% | 1.017,00 |
| 04.07.2025 | 19,10 | 19,10 | 18,95 | 19,05 | 0,53% | 7,00 |
| 03.07.2025 | 18,70 | 19,15 | 18,65 | 18,95 | 1,61% | - |
| 02.07.2025 | 18,15 | 18,65 | 17,95 | 18,65 | 3,90% | - |
| 01.07.2025 | 17,05 | 18,15 | 16,85 | 17,95 | 4,66% | - |
| 30.06.2025 | 17,15 | 17,35 | 16,85 | 17,15 | 0,00% | - |
| 27.06.2025 | 16,90 | 17,45 | 16,70 | 17,15 | 1,78% | 91,00 |
| 26.06.2025 | 16,75 | 17,05 | 16,55 | 16,85 | 0,60% | - |
| 25.06.2025 | 16,95 | 17,25 | 16,45 | 16,75 | -0,59% | - |
| 24.06.2025 | 17,15 | 17,35 | 16,85 | 16,85 | -0,59% | 10,00 |
| 23.06.2025 | 16,35 | 17,25 | 16,35 | 16,95 | 4,31% | 100,00 |
| 20.06.2025 | 16,75 | 16,95 | 16,15 | 16,25 | -2,69% | 3,00 |
| 19.06.2025 | 16,85 | 16,85 | 16,70 | 16,70 | -1,47% | - |
| 18.06.2025 | 17,25 | 17,35 | 16,95 | 16,95 | -1,74% | - |
| 17.06.2025 | 17,30 | 17,45 | 17,15 | 17,25 | -0,58% | - |
| 16.06.2025 | 16,65 | 17,45 | 16,65 | 17,35 | 4,20% | - |
| 13.06.2025 | 16,45 | 16,85 | 16,40 | 16,65 | 0,60% | - |
| 12.06.2025 | 16,70 | 16,75 | 16,15 | 16,55 | -1,78% | - |
| 11.06.2025 | 17,15 | 17,45 | 16,55 | 16,85 | -1,75% | - |
| 10.06.2025 | 17,65 | 17,80 | 17,05 | 17,15 | -3,92% | 115,00 |
| 09.06.2025 | 17,45 | 18,35 | 17,20 | 17,85 | 2,29% | 121,00 |
| 06.06.2025 | 17,75 | 17,85 | 17,45 | 17,45 | -1,69% | 100,00 |
| 05.06.2025 | 17,65 | 17,85 | 17,35 | 17,75 | 0,57% | - |
| 04.06.2025 | 16,95 | 17,85 | 16,65 | 17,65 | 4,13% | 3,00 |
| 03.06.2025 | 16,60 | 17,15 | 16,55 | 16,95 | 1,80% | - |
| 02.06.2025 | 16,80 | 17,20 | 16,55 | 16,65 | -1,19% | 20,00 |
| 30.05.2025 | 17,25 | 17,55 | 16,15 | 16,85 | -2,32% | 82,00 |
| 29.05.2025 | 17,90 | 17,95 | 17,05 | 17,25 | -2,27% | - |
| 28.05.2025 | 17,75 | 17,85 | 17,55 | 17,65 | -0,56% | - |
| 27.05.2025 | 17,00 | 18,25 | 16,90 | 17,75 | 4,11% | 786,00 |
| 26.05.2025 | 16,95 | 17,05 | 16,70 | 17,05 | 0,59% | 250,00 |
| 23.05.2025 | 16,80 | 17,45 | 16,55 | 16,95 | 0,59% | - |
| 22.05.2025 | 16,90 | 17,25 | 16,55 | 16,85 | -0,59% | 16,00 |
| 21.05.2025 | 17,25 | 17,45 | 16,75 | 16,95 | -2,87% | - |
| 20.05.2025 | 17,05 | 17,45 | 16,80 | 17,45 | 1,75% | 70,00 |
| 19.05.2025 | 17,05 | 17,15 | 16,45 | 17,15 | -0,58% | 480,00 |
| 16.05.2025 | 17,40 | 17,70 | 16,85 | 17,25 | -1,15% | 299,00 |
| 15.05.2025 | 17,55 | 17,65 | 16,90 | 17,45 | -1,13% | 1.552,00 |
| 14.05.2025 | 17,70 | 18,20 | 16,90 | 17,65 | 0,00% | 625,00 |
| 13.05.2025 | 17,45 | 18,05 | 17,30 | 17,65 | 0,57% | 499,00 |
| 12.05.2025 | 18,10 | 18,20 | 17,05 | 17,55 | 5,72% | 4.004,00 |
| 09.05.2025 | 15,95 | 17,05 | 15,50 | 16,60 | 4,08% | 2.221,00 |
| 08.05.2025 | 13,30 | 15,95 | 13,05 | 15,95 | 28,11% | 715,00 |
| 07.05.2025 | 12,35 | 12,55 | 12,15 | 12,45 | 1,63% | - |
| 06.05.2025 | 12,00 | 12,35 | 11,85 | 12,25 | 1,66% | 860,00 |
| 05.05.2025 | 12,05 | 12,25 | 11,90 | 12,05 | -0,82% | - |
| 02.05.2025 | 11,45 | 12,25 | 11,35 | 12,15 | 2,53% | - |
| 30.04.2025 | 11,65 | 11,95 | 11,35 | 11,85 | 2,60% | 2.520,00 |
| 29.04.2025 | 11,45 | 11,65 | 11,10 | 11,55 | 1,76% | 1.000,00 |
| 28.04.2025 | 10,95 | 11,45 | 10,90 | 11,35 | 3,65% | - |
| 25.04.2025 | 10,95 | 11,05 | 10,65 | 10,95 | 0,00% | - |
| 24.04.2025 | 10,45 | 10,95 | 10,40 | 10,95 | 3,79% | - |
| 23.04.2025 | 10,65 | 10,95 | 10,45 | 10,55 | 0,00% | 54,00 |
| 22.04.2025 | 9,95 | 10,55 | 9,85 | 10,55 | 5,76% | 50,00 |
| 17.04.2025 | 9,88 | 9,98 | 9,65 | 9,98 | 1,53% | - |
| 16.04.2025 | 9,53 | 9,98 | 9,50 | 9,83 | 1,55% | - |
| 15.04.2025 | 9,73 | 9,93 | 9,63 | 9,68 | -0,51% | 33,00 |
| 14.04.2025 | 9,48 | 9,88 | 9,38 | 9,73 | 2,64% | - |
| 11.04.2025 | 9,18 | 9,58 | 8,90 | 9,48 | 2,71% | 104,00 |
| 10.04.2025 | 9,03 | 9,28 | 8,43 | 9,23 | 2,22% | 217,00 |
| 09.04.2025 | 8,38 | 9,28 | 8,28 | 9,03 | 5,87% | 2,00 |