14,850€
3,13%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,50 | 14,55 | 14,10 | 14,35 | -3,69% | - |
| 06.11.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 0,34% | - |
| 05.11.2025 | 14,70 | 14,95 | 14,60 | 14,85 | 0,68% | 100,00 |
| 04.11.2025 | 14,85 | 15,05 | 14,65 | 14,75 | 0,00% | - |
| 03.11.2025 | 15,00 | 15,30 | 14,60 | 14,75 | -1,99% | - |
| 29.10.2025 | 15,15 | 15,25 | 14,95 | 15,05 | -0,66% | 30,00 |
| 28.10.2025 | 14,90 | 15,25 | 14,75 | 15,15 | 0,66% | 50,00 |
| 27.10.2025 | 16,10 | 16,25 | 15,05 | 15,05 | -5,05% | - |
| 24.10.2025 | 15,75 | 15,85 | 15,55 | 15,85 | 2,59% | - |
| 23.10.2025 | 15,70 | 15,80 | 15,35 | 15,45 | 0,65% | - |
| 22.10.2025 | 15,60 | 15,80 | 15,25 | 15,35 | -4,36% | - |
| 20.10.2025 | 15,50 | 16,05 | 15,35 | 16,05 | 3,22% | 145,00 |
| 17.10.2025 | 15,80 | 15,80 | 15,30 | 15,55 | -7,72% | 1,00 |
| 16.10.2025 | 16,95 | 17,05 | 16,75 | 16,85 | 0,60% | - |
| 15.10.2025 | 17,15 | 17,45 | 16,65 | 16,75 | 1,52% | - |
| 14.10.2025 | 16,50 | 16,55 | 16,45 | 16,50 | -0,30% | - |
| 13.10.2025 | 15,95 | 16,75 | 15,90 | 16,55 | -3,50% | - |
| 10.10.2025 | 16,95 | 17,15 | 16,85 | 17,15 | 1,78% | - |
| 09.10.2025 | 16,65 | 16,95 | 16,55 | 16,85 | 3,06% | - |
| 08.10.2025 | 16,10 | 16,55 | 16,10 | 16,35 | 1,24% | 15,00 |
| 07.10.2025 | 15,90 | 16,25 | 15,80 | 16,15 | 1,25% | - |
| 06.10.2025 | 16,05 | 16,45 | 15,90 | 15,95 | -3,04% | 35,00 |
| 03.10.2025 | 16,65 | 16,85 | 16,35 | 16,45 | 0,00% | - |
| 02.10.2025 | 16,85 | 17,15 | 16,45 | 16,45 | -0,60% | - |
| 30.09.2025 | 16,45 | 16,65 | 16,30 | 16,55 | 0,00% | - |
| 29.09.2025 | 16,65 | 16,85 | 16,25 | 16,55 | 1,53% | - |
| 26.09.2025 | 16,15 | 16,35 | 16,05 | 16,30 | 0,93% | - |
| 25.09.2025 | 16,25 | 16,75 | 16,00 | 16,15 | 0,62% | 1.268,00 |
| 24.09.2025 | 15,75 | 16,75 | 15,70 | 16,05 | 3,55% | - |
| 23.09.2025 | 15,45 | 15,65 | 15,35 | 15,50 | 0,32% | - |
| 22.09.2025 | 15,30 | 15,75 | 15,15 | 15,45 | 0,32% | - |
| 19.09.2025 | 15,40 | 15,55 | 15,30 | 15,40 | 0,33% | - |
| 18.09.2025 | 15,20 | 15,45 | 15,00 | 15,35 | -1,60% | 1.428,00 |
| 16.09.2025 | 15,65 | 15,65 | 15,55 | 15,60 | 0,97% | - |
| 15.09.2025 | 15,45 | 15,60 | 15,20 | 15,45 | -2,22% | 88,00 |
| 12.09.2025 | 15,75 | 15,95 | 15,60 | 15,80 | 2,93% | - |
| 11.09.2025 | 15,45 | 15,60 | 15,35 | 15,35 | -5,25% | - |
| 09.09.2025 | 16,20 | 16,35 | 16,15 | 16,20 | 0,31% | - |
| 05.09.2025 | 16,25 | 16,35 | 15,75 | 16,15 | 0,00% | - |
| 04.09.2025 | 16,25 | 16,45 | 15,75 | 16,15 | 0,00% | 14,00 |
| 03.09.2025 | 16,30 | 16,50 | 15,95 | 16,15 | -1,22% | - |
| 02.09.2025 | 16,25 | 16,45 | 15,95 | 16,35 | 0,62% | - |
| 01.09.2025 | 16,25 | 16,30 | 16,25 | 16,25 | 0,00% | - |
| 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% | - |