9,175€
-3,17%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 9,53 | 9,63 | 9,28 | 9,33 | -1,58% | - |
| 11.03.2025 | 9,33 | 9,53 | 9,13 | 9,48 | 1,61% | - |
| 10.03.2025 | 9,58 | 9,65 | 9,13 | 9,33 | -2,61% | - |
| 07.03.2025 | 9,30 | 9,68 | 9,23 | 9,58 | 2,68% | - |
| 06.03.2025 | 9,18 | 9,53 | 9,05 | 9,33 | 2,19% | 50,00 |
| 05.03.2025 | 9,20 | 9,38 | 9,00 | 9,13 | 0,00% | 286,00 |
| 04.03.2025 | 9,55 | 9,65 | 9,13 | 9,13 | -5,19% | 1.125,00 |
| 03.03.2025 | 10,05 | 10,20 | 9,53 | 9,63 | -4,23% | 110,00 |
| 28.02.2025 | 10,55 | 10,55 | 9,98 | 10,05 | -4,74% | - |
| 27.02.2025 | 10,75 | 10,95 | 9,70 | 10,55 | -0,94% | - |
| 26.02.2025 | 11,25 | 11,30 | 10,65 | 10,65 | -5,33% | - |
| 25.02.2025 | 11,35 | 11,45 | 11,05 | 11,25 | -0,88% | - |
| 24.02.2025 | 11,55 | 11,75 | 10,95 | 11,35 | -0,87% | - |
| 21.02.2025 | 11,35 | 11,60 | 11,05 | 11,45 | 0,88% | 317,00 |
| 20.02.2025 | 11,35 | 11,55 | 11,05 | 11,35 | 0,00% | 2,00 |
| 19.02.2025 | 11,35 | 11,65 | 10,75 | 11,35 | 0,00% | 7.640,00 |
| 18.02.2025 | 10,80 | 11,45 | 10,05 | 11,35 | 5,58% | 110,00 |
| 17.02.2025 | 10,75 | 10,75 | 10,70 | 10,75 | 0,00% | - |
| 14.02.2025 | 11,05 | 11,25 | 10,75 | 10,75 | -1,83% | 1.644,00 |
| 13.02.2025 | 11,00 | 11,15 | 10,75 | 10,95 | -0,90% | - |
| 12.02.2025 | 11,05 | 12,15 | 10,85 | 11,05 | 0,00% | 200,00 |
| 11.02.2025 | 11,00 | 12,05 | 10,55 | 11,05 | -6,75% | 437,00 |
| 10.02.2025 | 11,70 | 12,75 | 11,55 | 11,85 | 1,72% | - |
| 07.02.2025 | 11,35 | 11,75 | 11,25 | 11,65 | 2,64% | - |
| 06.02.2025 | 11,55 | 11,85 | 11,25 | 11,35 | -0,87% | 605,00 |
| 05.02.2025 | 11,45 | 11,70 | 11,25 | 11,45 | -0,87% | 6,00 |
| 04.02.2025 | 11,15 | 11,85 | 10,95 | 11,55 | 3,59% | - |
| 03.02.2025 | 11,20 | 11,40 | 10,85 | 11,15 | -0,89% | 100,00 |
| 31.01.2025 | 11,55 | 11,65 | 11,15 | 11,25 | -1,75% | - |
| 30.01.2025 | 11,45 | 11,70 | 11,35 | 11,45 | 0,00% | 110,00 |
| 29.01.2025 | 11,45 | 11,65 | 11,25 | 11,45 | 0,00% | - |
| 28.01.2025 | 11,95 | 12,25 | 10,95 | 11,45 | -4,18% | - |
| 27.01.2025 | 12,70 | 12,75 | 11,95 | 11,95 | -6,27% | - |
| 24.01.2025 | 12,70 | 12,85 | 12,55 | 12,75 | 0,79% | - |
| 23.01.2025 | 13,15 | 13,30 | 12,45 | 12,65 | -3,07% | 2,00 |
| 22.01.2025 | 13,30 | 13,35 | 12,95 | 13,05 | -1,51% | - |
| 21.01.2025 | 13,75 | 13,95 | 13,10 | 13,25 | -3,28% | 894,00 |
| 20.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,08% | - |
| 17.01.2025 | 13,50 | 13,85 | 13,25 | 13,85 | 2,97% | - |
| 16.01.2025 | 13,10 | 13,45 | 12,65 | 13,45 | 3,07% | - |
| 15.01.2025 | 12,90 | 13,35 | 12,75 | 13,05 | 0,77% | - |
| 14.01.2025 | 12,75 | 12,95 | 12,45 | 12,95 | 1,57% | - |
| 13.01.2025 | 12,15 | 12,75 | 11,85 | 12,75 | 4,94% | 1.000,00 |
| 10.01.2025 | 11,40 | 12,15 | 11,25 | 12,15 | 7,05% | - |
| 09.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 08.01.2025 | 11,35 | 11,65 | 11,15 | 11,35 | 0,00% | - |
| 07.01.2025 | 10,85 | 11,65 | 10,85 | 11,35 | 4,61% | 2.039,00 |
| 06.01.2025 | 10,65 | 11,25 | 10,60 | 10,85 | 0,93% | - |
| 03.01.2025 | 10,75 | 10,85 | 10,55 | 10,75 | 0,94% | - |
| 02.01.2025 | 10,85 | 11,15 | 10,60 | 10,65 | 3,90% | 2,00 |
| 30.12.2024 | 10,35 | 10,50 | 10,25 | 10,25 | -0,97% | 103,00 |
| 27.12.2024 | 10,55 | 10,65 | 10,25 | 10,35 | 1,97% | 755,00 |
| 23.12.2024 | 10,25 | 10,45 | 9,93 | 10,15 | -0,98% | 294,00 |
| 20.12.2024 | 10,90 | 10,95 | 10,15 | 10,25 | -6,39% | 35,00 |
| 19.12.2024 | 11,55 | 11,75 | 10,75 | 10,95 | -5,19% | 468,00 |
| 18.12.2024 | 12,20 | 12,75 | 11,55 | 11,55 | -5,71% | 693,00 |
| 17.12.2024 | 11,20 | 12,90 | 10,80 | 12,25 | 1,66% | 489,00 |
| 16.12.2024 | 12,45 | 12,90 | 11,75 | 12,05 | -3,21% | 762,00 |
| 13.12.2024 | 12,60 | 12,60 | 12,25 | 12,45 | -2,35% | - |
| 12.12.2024 | 12,90 | 13,15 | 12,55 | 12,75 | -0,78% | - |
| 11.12.2024 | 13,40 | 13,60 | 12,45 | 12,85 | -4,46% | 25,00 |
| 10.12.2024 | 12,90 | 13,55 | 12,65 | 13,45 | 3,86% | 1.000,00 |
| 09.12.2024 | 12,85 | 13,55 | 12,80 | 12,95 | 0,78% | - |
| 06.12.2024 | 13,05 | 13,30 | 12,25 | 12,85 | -2,28% | 150,00 |
| 05.12.2024 | 13,70 | 13,70 | 12,95 | 13,15 | -4,36% | 9,00 |
| 04.12.2024 | 14,10 | 14,20 | 13,45 | 13,75 | -2,14% | - |
| 03.12.2024 | 14,40 | 14,45 | 14,05 | 14,05 | -2,09% | 145,00 |
| 02.12.2024 | 14,55 | 14,75 | 13,85 | 14,35 | -0,69% | - |
| 29.11.2024 | 14,85 | 14,95 | 14,45 | 14,45 | -3,02% | 302,00 |
| 28.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | - |
| 27.11.2024 | 14,10 | 14,85 | 14,00 | 14,85 | 4,95% | 224,00 |
| 26.11.2024 | 14,40 | 14,60 | 13,85 | 14,15 | -1,39% | 20,00 |
| 25.11.2024 | 14,20 | 14,45 | 13,85 | 14,35 | 0,70% | - |
| 22.11.2024 | 14,05 | 14,25 | 13,75 | 14,25 | 1,42% | - |
| 21.11.2024 | 14,10 | 14,40 | 13,65 | 14,05 | -0,71% | 298,00 |
| 20.11.2024 | 13,40 | 14,35 | 13,35 | 14,15 | 2,17% | - |
| 19.11.2024 | 13,95 | 14,00 | 13,45 | 13,85 | -0,72% | 3,00 |
| 18.11.2024 | 14,20 | 14,65 | 13,65 | 13,95 | 1,09% | 1.306,00 |
| 15.11.2024 | 11,35 | 15,00 | 11,25 | 13,80 | 21,59% | 1.238,00 |
| 14.11.2024 | 11,55 | 11,75 | 10,85 | 11,35 | -2,58% | 73,00 |
| 13.11.2024 | 11,75 | 12,05 | 11,65 | 11,65 | -0,85% | - |
| 12.11.2024 | 12,20 | 12,25 | 11,55 | 11,75 | -3,29% | - |
| 11.11.2024 | 12,15 | 12,45 | 11,85 | 12,15 | 0,00% | 154,00 |
| 08.11.2024 | 12,35 | 12,55 | 11,65 | 12,15 | -0,82% | - |
| 07.11.2024 | 12,60 | 12,65 | 12,15 | 12,25 | -2,39% | - |
| 06.11.2024 | 12,05 | 12,85 | 12,05 | 12,55 | 7,73% | 730,00 |
| 05.11.2024 | 11,65 | 11,75 | 11,25 | 11,65 | 0,00% | - |
| 04.11.2024 | 11,05 | 11,75 | 11,05 | 11,65 | 5,43% | - |
| 01.11.2024 | 11,35 | 11,65 | 10,95 | 11,05 | -2,64% | - |
| 31.10.2024 | 11,95 | 11,95 | 11,25 | 11,35 | -5,02% | 226,00 |
| 30.10.2024 | 12,05 | 12,05 | 11,45 | 11,95 | -0,83% | 985,00 |
| 29.10.2024 | 12,85 | 12,90 | 11,85 | 12,05 | -5,49% | 20,00 |
| 28.10.2024 | 12,40 | 12,95 | 12,35 | 12,75 | 3,24% | - |
| 25.10.2024 | 12,45 | 12,85 | 12,35 | 12,35 | -0,80% | 29,00 |
| 24.10.2024 | 12,55 | 12,60 | 12,05 | 12,45 | -0,80% | - |
| 23.10.2024 | 12,35 | 12,65 | 12,25 | 12,55 | 0,80% | 96,00 |
| 22.10.2024 | 12,25 | 12,45 | 12,15 | 12,45 | 1,63% | - |
| 21.10.2024 | 12,45 | 12,50 | 12,05 | 12,25 | -1,61% | 166,00 |
| 18.10.2024 | 12,60 | 12,65 | 12,15 | 12,45 | -0,80% | - |
| 17.10.2024 | 12,30 | 12,75 | 12,25 | 12,55 | 2,45% | 513,00 |