16,700€
4,70%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 8,58 | 8,78 | 8,43 | 8,53 | 0,59% | - |
| 07.04.2025 | 8,13 | 8,88 | 7,85 | 8,48 | 1,19% | 2,00 |
| 04.04.2025 | 8,28 | 8,48 | 7,73 | 8,38 | 0,60% | 453,00 |
| 03.04.2025 | 8,33 | 8,38 | 7,98 | 8,33 | -2,35% | 424,00 |
| 02.04.2025 | 8,45 | 8,58 | 8,28 | 8,53 | 1,19% | 100,00 |
| 01.04.2025 | 8,58 | 8,68 | 8,33 | 8,43 | -2,32% | - |
| 31.03.2025 | 8,83 | 8,83 | 8,38 | 8,63 | -2,27% | - |
| 28.03.2025 | 8,88 | 9,18 | 8,73 | 8,83 | -0,56% | - |
| 27.03.2025 | 8,98 | 9,00 | 8,68 | 8,88 | -1,11% | - |
| 26.03.2025 | 8,88 | 9,03 | 8,83 | 8,98 | 1,13% | - |
| 25.03.2025 | 8,93 | 9,03 | 8,68 | 8,88 | -0,56% | 6,00 |
| 24.03.2025 | 9,28 | 9,33 | 8,88 | 8,93 | -3,25% | - |
| 21.03.2025 | 9,48 | 9,48 | 9,13 | 9,23 | -2,64% | - |
| 20.03.2025 | 10,05 | 10,15 | 9,43 | 9,48 | -5,72% | - |
| 19.03.2025 | 10,25 | 10,45 | 9,90 | 10,05 | -1,95% | - |
| 18.03.2025 | 10,75 | 10,80 | 9,83 | 10,25 | -4,65% | 12,00 |
| 17.03.2025 | 10,05 | 10,90 | 9,98 | 10,75 | 7,77% | 1.000,00 |
| 14.03.2025 | 9,28 | 10,05 | 9,23 | 9,98 | 8,72% | - |
| 13.03.2025 | 9,13 | 9,33 | 9,13 | 9,18 | 0,55% | 1,00 |
| 12.03.2025 | 9,53 | 9,63 | 9,08 | 9,13 | -3,69% | - |
| 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 |