23,700€
1,72%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,30 | 23,50 | 20,10 | 23,30 | 6,39% | 1.218,00 |
| 05.05.2026 | 21,90 | 22,10 | 21,60 | 21,90 | -2,67% | 140,00 |
| 04.05.2026 | 22,40 | 22,70 | 22,30 | 22,50 | 3,21% | - |
| 30.04.2026 | 21,50 | 22,10 | 21,50 | 21,80 | 0,46% | 40,00 |
| 29.04.2026 | 22,30 | 22,70 | 21,70 | 21,70 | -2,69% | 229,00 |
| 28.04.2026 | 23,20 | 23,40 | 22,10 | 22,30 | -1,76% | 436,00 |
| 27.04.2026 | 21,70 | 23,00 | 21,40 | 22,70 | 5,58% | 26,00 |
| 24.04.2026 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 23.04.2026 | 22,90 | 23,10 | 21,70 | 21,70 | -5,24% | - |
| 22.04.2026 | 22,10 | 23,10 | 21,80 | 22,90 | 5,05% | 92,00 |
| 21.04.2026 | 21,70 | 22,00 | 21,50 | 21,80 | 1,40% | - |
| 20.04.2026 | 21,40 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 17.04.2026 | 21,90 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 16.04.2026 | 21,10 | 22,30 | 20,80 | 21,90 | 3,79% | 500,00 |
| 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 | 0,00% | - |
| 26.03.2026 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | 551,00 |
| 25.03.2026 | 20,90 | 21,70 | 20,90 | 21,10 | 7,38% | - |
| 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% | - |
| 20.03.2026 | 19,05 | 19,20 | 18,05 | 18,55 | 0,00% | 15,00 |
| 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 | 1,97% | - |
| 06.03.2026 | 20,60 | 20,80 | 19,75 | 20,30 | -3,33% | - |
| 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 | 0,00% | - |
| 23.02.2026 | 19,60 | 20,30 | 19,25 | 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 | -4,44% | - |
| 16.02.2026 | 20,30 | 20,60 | 20,15 | 20,25 | 2,79% | 1,00 |
| 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 |
| 04.02.2026 | 22,30 | 22,70 | 21,30 | 21,70 | -2,69% | - |
| 03.02.2026 | 21,50 | 22,50 | 21,30 | 22,30 | 2,76% | 651,00 |
| 02.02.2026 | 20,90 | 21,70 | 20,90 | 21,70 | 2,84% | 30,00 |
| 30.01.2026 | 21,50 | 21,80 | 20,70 | 21,10 | -2,76% | 586,00 |
| 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 | 0,95% | - |
| 26.01.2026 | 21,70 | 22,10 | 20,70 | 21,10 | -2,76% | - |
| 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 | 2,99% | - |
| 21.01.2026 | 19,45 | 20,10 | 19,35 | 20,10 | 2,81% | - |
| 20.01.2026 | 19,60 | 20,00 | 19,15 | 19,55 | -1,01% | - |
| 19.01.2026 | 19,75 | 19,90 | 19,75 | 19,75 | -6,40% | - |
| 16.01.2026 | 21,20 | 21,20 | 20,90 | 21,10 | 3,94% | - |
| 15.01.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 0,00% | - |
| 14.01.2026 | 19,90 | 20,70 | 19,60 | 20,30 | 2,78% | - |
| 13.01.2026 | 19,30 | 20,10 | 19,20 | 19,75 | 2,60% | - |
| 12.01.2026 | 19,50 | 19,65 | 19,25 | 19,25 | -1,53% | - |
| 09.01.2026 | 19,50 | 19,65 | 19,20 | 19,55 | 1,56% | - |
| 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 | 4,36% | 2,00 |
| 18.12.2025 | 16,15 | 16,35 | 15,95 | 16,05 | -3,31% | 274,00 |
| 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% | - |
| 12.12.2025 | 15,10 | 15,25 | 14,65 | 14,75 | 0,00% | - |
| 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 | 4,58% | - |