19,650€
1,03%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,60 | 19,60 | 19,50 | 19,60 | 0,77% | - |
| 20.10.2026 | 19,50 | 19,65 | 19,20 | 19,45 | -0,51% | - |
| 19.10.2026 | 19,90 | 20,00 | 19,55 | 19,55 | -2,74% | - |
| 16.10.2026 | 20,10 | 20,30 | 20,00 | 20,10 | 0,00% | - |
| 15.10.2026 | 19,75 | 20,10 | 19,55 | 20,10 | 0,00% | - |
| 14.10.2026 | 20,80 | 21,00 | 20,10 | 20,10 | -1,47% | - |
| 12.10.2026 | 20,30 | 20,60 | 20,15 | 20,40 | -0,97% | - |
| 09.10.2026 | 20,50 | 20,80 | 20,50 | 20,60 | 0,49% | - |
| 08.10.2026 | 20,05 | 20,50 | 19,90 | 20,50 | 1,23% | - |
| 07.10.2026 | 20,15 | 20,50 | 20,10 | 20,25 | 1,50% | 5,00 |
| 06.10.2026 | 20,25 | 20,40 | 19,95 | 19,95 | -2,68% | - |
| 05.10.2026 | 19,75 | 20,70 | 19,65 | 20,50 | 3,80% | - |
| 02.10.2026 | 19,40 | 19,80 | 19,20 | 19,75 | 2,07% | 100,00 |
| 01.10.2026 | 19,50 | 19,70 | 18,75 | 19,35 | -0,26% | 148,00 |
| 30.09.2026 | 19,50 | 19,65 | 19,35 | 19,40 | -1,27% | - |
| 29.09.2026 | 19,70 | 19,75 | 19,30 | 19,65 | 0,00% | 215,00 |
| 28.09.2026 | 19,75 | 19,95 | 19,30 | 19,65 | -2,24% | - |
| 24.09.2026 | 20,50 | 20,50 | 19,85 | 20,10 | -1,47% | - |
| 22.09.2026 | 20,60 | 20,80 | 20,25 | 20,40 | -1,45% | - |
| 21.09.2026 | 20,70 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 17.09.2026 | 21,00 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 16.09.2026 | 20,80 | 20,90 | 20,70 | 20,90 | -0,95% | - |
| 15.09.2026 | 20,70 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 14.09.2026 | 21,50 | 21,50 | 20,90 | 20,90 | -2,79% | 40,00 |
| 11.09.2026 | 21,80 | 21,90 | 21,30 | 21,50 | -1,83% | - |
| 10.09.2026 | 22,10 | 22,10 | 21,50 | 21,90 | -0,90% | - |
| 09.09.2026 | 22,20 | 22,50 | 21,80 | 22,10 | 0,00% | 40,00 |
| 08.09.2026 | 21,60 | 22,30 | 21,40 | 22,10 | 1,84% | 60,00 |
| 03.09.2026 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | 3,00 |
| 02.09.2026 | 21,10 | 22,10 | 20,90 | 22,10 | 4,74% | - |
| 01.09.2026 | 21,80 | 21,80 | 20,90 | 21,10 | 0,00% | 5,00 |
| 31.08.2026 | 21,20 | 21,40 | 20,90 | 21,10 | -1,86% | - |
| 28.08.2026 | 21,50 | 21,80 | 21,30 | 21,50 | 0,00% | 2,00 |
| 27.08.2026 | 21,10 | 21,50 | 20,90 | 21,50 | 0,94% | 269,00 |
| 26.08.2026 | 21,00 | 21,30 | 20,90 | 21,30 | -1,84% | - |
| 24.08.2026 | 22,30 | 22,60 | 21,70 | 21,70 | 0,93% | 66,00 |
| 18.08.2026 | 22,20 | 22,40 | 21,10 | 21,50 | -5,29% | - |
| 17.08.2026 | 22,70 | 22,80 | 22,50 | 22,70 | -0,44% | - |
| 14.08.2026 | 22,70 | 22,90 | 22,70 | 22,80 | -2,15% | - |
| 13.08.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 1,75% | - |
| 12.08.2026 | 23,40 | 23,50 | 22,50 | 22,90 | 0,00% | - |
| 11.08.2026 | 23,30 | 23,80 | 22,90 | 22,90 | -1,72% | - |
| 10.08.2026 | 23,00 | 23,50 | 21,80 | 23,30 | -2,51% | 151,00 |
| 07.08.2026 | 22,00 | 24,10 | 22,00 | 23,90 | 9,13% | 305,00 |
| 06.08.2026 | 26,00 | 26,10 | 20,20 | 21,90 | -14,79% | 898,00 |
| 04.08.2026 | 25,00 | 25,70 | 24,90 | 25,70 | 3,21% | - |
| 03.08.2026 | 25,20 | 26,00 | 24,70 | 24,90 | -3,11% | 229,00 |
| 31.07.2026 | 26,00 | 26,10 | 25,30 | 25,70 | -0,77% | 318,00 |
| 30.07.2026 | 25,70 | 26,20 | 25,30 | 25,90 | -0,77% | - |
| 29.07.2026 | 26,10 | 26,20 | 26,00 | 26,10 | 1,56% | - |
| 28.07.2026 | 26,30 | 26,40 | 25,30 | 25,70 | -3,02% | - |
| 23.07.2026 | 26,30 | 26,50 | 25,80 | 26,50 | 0,00% | 120,00 |
| 22.07.2026 | 26,10 | 26,70 | 25,90 | 26,50 | 2,32% | - |
| 21.07.2026 | 25,40 | 26,30 | 25,00 | 25,90 | 1,57% | 540,00 |
| 17.07.2026 | 25,60 | 25,90 | 25,20 | 25,50 | -2,30% | 59,00 |
| 15.07.2026 | 26,10 | 26,40 | 25,70 | 26,10 | 0,00% | - |
| 13.07.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 1,16% | - |
| 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 |