21,500€
-2,27%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,90 | 22,30 | 21,50 | 21,50 | 1,90% | - |
| 15.04.2026 | 21,10 | 21,10 | 20,90 | 21,10 | -0,94% | - |
| 14.04.2026 | 21,20 | 21,40 | 21,10 | 21,30 | 0,95% | - |
| 13.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 10.04.2026 | 21,70 | 22,10 | 21,10 | 21,30 | 0,00% | - |
| 09.04.2026 | 21,40 | 21,50 | 21,20 | 21,30 | 0,95% | - |
| 08.04.2026 | 20,10 | 21,10 | 20,00 | 21,10 | 3,94% | - |
| 07.04.2026 | 20,60 | 20,60 | 19,95 | 20,30 | 2,27% | 1,00 |
| 02.04.2026 | 20,05 | 20,30 | 19,75 | 19,85 | -3,17% | - |
| 01.04.2026 | 20,15 | 20,70 | 20,10 | 20,50 | 1,99% | 5,00 |
| 31.03.2026 | 19,95 | 20,60 | 19,90 | 20,10 | 0,00% | - |
| 30.03.2026 | 20,15 | 20,70 | 19,95 | 20,10 | -2,90% | - |
| 27.03.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 5,34% | - |
| 24.03.2026 | 19,75 | 19,75 | 19,65 | 19,65 | 0,00% | - |
| 23.03.2026 | 18,35 | 19,85 | 18,35 | 19,65 | 5,93% | - |
| 19.03.2026 | 19,85 | 19,90 | 18,55 | 18,55 | -7,02% | 30,00 |
| 18.03.2026 | 20,10 | 20,10 | 19,25 | 19,95 | 0,00% | - |
| 17.03.2026 | 19,35 | 20,10 | 19,25 | 19,95 | 4,18% | - |
| 16.03.2026 | 19,35 | 19,60 | 18,75 | 19,15 | 2,13% | 525,00 |
| 13.03.2026 | 19,75 | 19,95 | 18,65 | 18,75 | -4,58% | - |
| 12.03.2026 | 19,75 | 19,95 | 19,55 | 19,65 | -0,76% | 10,00 |
| 11.03.2026 | 20,10 | 20,10 | 19,50 | 19,80 | -2,46% | - |
| 10.03.2026 | 20,50 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 09.03.2026 | 20,05 | 20,70 | 19,40 | 20,70 | -1,43% | - |
| 05.03.2026 | 21,10 | 21,40 | 20,90 | 21,00 | -0,47% | 2,00 |
| 04.03.2026 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 03.03.2026 | 21,50 | 21,60 | 20,70 | 21,30 | -1,84% | - |
| 02.03.2026 | 21,30 | 21,90 | 21,10 | 21,70 | 2,84% | 4,00 |
| 27.02.2026 | 21,30 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 26.02.2026 | 21,10 | 21,50 | 20,50 | 20,90 | 0,00% | 39,00 |
| 25.02.2026 | 20,70 | 21,10 | 20,70 | 20,90 | 3,98% | - |
| 24.02.2026 | 20,10 | 20,30 | 19,95 | 20,10 | 4,96% | - |
| 20.02.2026 | 19,30 | 19,50 | 19,15 | 19,15 | 0,00% | - |
| 19.02.2026 | 19,70 | 20,15 | 19,15 | 19,15 | -5,67% | 1,00 |
| 18.02.2026 | 19,35 | 20,50 | 19,20 | 20,30 | 4,91% | - |
| 17.02.2026 | 20,30 | 20,30 | 19,15 | 19,35 | -1,78% | - |
| 13.02.2026 | 19,75 | 19,95 | 19,70 | 19,70 | 0,25% | - |
| 12.02.2026 | 20,50 | 20,70 | 19,50 | 19,65 | -3,20% | - |
| 11.02.2026 | 19,20 | 20,40 | 19,20 | 20,30 | 8,56% | 214,00 |
| 10.02.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -1,32% | - |
| 09.02.2026 | 18,40 | 19,05 | 18,10 | 18,95 | 3,84% | 3.347,00 |
| 06.02.2026 | 18,40 | 18,75 | 17,55 | 18,25 | -5,68% | - |
| 05.02.2026 | 22,00 | 22,10 | 18,30 | 19,35 | -10,83% | 3.120,00 |
| 02.02.2026 | 20,90 | 21,70 | 20,90 | 21,70 | 0,00% | 30,00 |
| 29.01.2026 | 21,70 | 21,90 | 21,70 | 21,70 | 0,93% | - |
| 28.01.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 27.01.2026 | 21,10 | 21,30 | 21,10 | 21,30 | -1,84% | - |
| 23.01.2026 | 20,80 | 21,90 | 20,15 | 21,70 | 4,83% | 545,00 |
| 22.01.2026 | 20,10 | 20,90 | 20,10 | 20,70 | 5,88% | - |
| 20.01.2026 | 19,60 | 20,00 | 19,15 | 19,55 | -7,35% | - |
| 16.01.2026 | 21,20 | 21,20 | 20,90 | 21,10 | 3,94% | - |
| 15.01.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 5,45% | - |
| 12.01.2026 | 19,50 | 19,65 | 19,25 | 19,25 | 0,00% | - |
| 08.01.2026 | 18,95 | 19,40 | 18,85 | 19,25 | 0,52% | - |
| 07.01.2026 | 19,40 | 19,50 | 18,95 | 19,15 | -1,54% | - |
| 06.01.2026 | 17,75 | 19,65 | 17,75 | 19,45 | 8,36% | - |
| 05.01.2026 | 16,95 | 18,05 | 16,95 | 17,95 | 5,90% | - |
| 02.01.2026 | 16,75 | 17,10 | 16,65 | 16,95 | 2,11% | - |
| 30.12.2025 | 16,60 | 16,60 | 16,40 | 16,60 | 0,30% | 102,00 |
| 29.12.2025 | 17,05 | 17,15 | 16,55 | 16,55 | -5,16% | - |
| 23.12.2025 | 16,95 | 17,95 | 16,90 | 17,45 | 2,95% | - |
| 22.12.2025 | 16,75 | 17,45 | 16,65 | 16,95 | 1,19% | - |
| 19.12.2025 | 16,00 | 16,85 | 15,90 | 16,75 | 0,90% | 2,00 |
| 17.12.2025 | 16,40 | 16,70 | 16,20 | 16,60 | 2,79% | 66,00 |
| 16.12.2025 | 15,70 | 16,45 | 15,60 | 16,15 | 3,19% | - |
| 15.12.2025 | 15,00 | 15,75 | 14,80 | 15,65 | 6,10% | - |
| 11.12.2025 | 14,70 | 15,35 | 14,60 | 14,75 | 0,00% | - |
| 10.12.2025 | 15,40 | 15,40 | 14,55 | 14,75 | -4,53% | - |
| 09.12.2025 | 17,80 | 17,80 | 14,55 | 15,45 | -15,34% | 913,00 |
| 08.12.2025 | 17,40 | 18,40 | 16,90 | 18,25 | 6,41% | - |
| 04.12.2025 | 16,95 | 17,25 | 16,75 | 17,15 | 1,18% | - |
| 03.12.2025 | 16,10 | 16,95 | 16,00 | 16,95 | 4,95% | - |
| 02.12.2025 | 16,45 | 16,65 | 15,95 | 16,15 | 1,25% | - |
| 28.11.2025 | 15,95 | 16,05 | 15,95 | 15,95 | 0,31% | - |
| 27.11.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -0,93% | - |
| 26.11.2025 | 15,95 | 16,25 | 15,85 | 16,05 | 3,22% | - |
| 24.11.2025 | 15,40 | 15,60 | 15,25 | 15,55 | 4,36% | - |
| 21.11.2025 | 14,75 | 14,90 | 14,65 | 14,90 | 0,34% | - |
| 18.11.2025 | 14,75 | 14,90 | 14,55 | 14,85 | -3,26% | - |
| 14.11.2025 | 15,20 | 15,35 | 14,95 | 15,35 | -3,46% | - |
| 13.11.2025 | 15,85 | 15,90 | 15,70 | 15,90 | 0,95% | - |
| 12.11.2025 | 15,65 | 15,95 | 15,40 | 15,75 | 2,61% | - |
| 11.11.2025 | 15,20 | 15,40 | 15,00 | 15,35 | 0,66% | 87,00 |
| 10.11.2025 | 14,85 | 15,35 | 14,85 | 15,25 | 6,27% | - |
| 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% | - |