25,500€
2,00%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,50 | 25,90 | 25,30 | 25,80 | 3,20% | - |
| 08.07.2026 | 25,20 | 25,20 | 24,90 | 25,00 | -4,94% | - |
| 06.07.2026 | 26,60 | 26,70 | 25,80 | 26,30 | -0,75% | 11,00 |
| 02.07.2026 | 26,90 | 27,50 | 26,30 | 26,50 | -3,64% | - |
| 01.07.2026 | 27,20 | 27,90 | 27,00 | 27,50 | 0,36% | 162,00 |
| 30.06.2026 | 27,80 | 27,80 | 27,20 | 27,40 | -0,36% | 20,00 |
| 29.06.2026 | 27,40 | 27,70 | 27,10 | 27,50 | 5,36% | 100,00 |
| 26.06.2026 | 26,00 | 26,10 | 25,70 | 26,10 | 3,16% | - |
| 25.06.2026 | 25,30 | 25,40 | 25,10 | 25,30 | 2,43% | - |
| 24.06.2026 | 24,70 | 25,00 | 24,70 | 24,70 | -2,37% | 18,00 |
| 22.06.2026 | 26,40 | 26,50 | 25,30 | 25,30 | -5,60% | - |
| 18.06.2026 | 27,10 | 27,80 | 26,60 | 26,80 | 0,75% | 365,00 |
| 17.06.2026 | 26,80 | 26,90 | 26,40 | 26,60 | -0,75% | - |
| 16.06.2026 | 27,00 | 27,10 | 26,50 | 26,80 | 5,10% | - |
| 11.06.2026 | 25,10 | 25,90 | 24,80 | 25,50 | 3,24% | 51,00 |
| 10.06.2026 | 25,40 | 25,60 | 24,00 | 24,70 | -1,59% | 256,00 |
| 09.06.2026 | 25,80 | 26,50 | 24,90 | 25,10 | -3,09% | 790,00 |
| 08.06.2026 | 25,60 | 26,40 | 25,60 | 25,90 | -6,83% | 1.921,00 |
| 04.06.2026 | 27,40 | 28,40 | 27,40 | 27,80 | -3,81% | 216,00 |
| 02.06.2026 | 28,80 | 29,70 | 28,10 | 28,90 | 0,00% | 1.738,00 |
| 01.06.2026 | 28,20 | 29,20 | 27,60 | 28,90 | 5,09% | 4.375,00 |
| 29.05.2026 | 27,90 | 28,40 | 27,10 | 27,50 | 0,36% | 793,00 |
| 28.05.2026 | 27,30 | 27,40 | 27,00 | 27,40 | -0,36% | - |
| 27.05.2026 | 27,40 | 27,80 | 26,60 | 27,50 | 3,38% | 1.259,00 |
| 25.05.2026 | 26,50 | 27,20 | 26,50 | 26,60 | 5,14% | 3,00 |
| 21.05.2026 | 25,40 | 25,70 | 25,00 | 25,30 | 3,69% | 61,00 |
| 19.05.2026 | 24,90 | 25,20 | 23,70 | 24,40 | -5,79% | 148,00 |
| 18.05.2026 | 25,00 | 26,20 | 24,60 | 25,90 | 0,39% | 912,00 |
| 15.05.2026 | 25,80 | 26,10 | 25,60 | 25,80 | -1,90% | - |
| 14.05.2026 | 26,40 | 27,50 | 26,10 | 26,30 | 2,33% | 3.346,00 |
| 13.05.2026 | 26,00 | 26,50 | 24,10 | 25,70 | 2,39% | 1.298,00 |
| 12.05.2026 | 26,20 | 27,60 | 23,90 | 25,10 | 0,80% | 3.337,00 |
| 11.05.2026 | 23,70 | 25,30 | 23,30 | 24,90 | 6,87% | 816,00 |
| 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% | - |