24,410$
-0,16%
Echtzeit-Aktienkurs Compass Diversified Holdings
Bid:
Ask:
Aktienkurse zur Compass Diversified Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -0,16% | 6.400,00 |
| 04.11.2024 | 24,53 | 24,53 | 24,45 | 24,45 | -0,29% | 2.114,00 |
| 01.11.2024 | 24,62 | 24,64 | 24,52 | 24,52 | -0,77% | 275,00 |
| 31.10.2024 | 24,52 | 24,71 | 24,52 | 24,71 | 1,23% | 13.210,00 |
| 25.10.2024 | 24,42 | 24,42 | 24,41 | 24,41 | 0,54% | 170,00 |
| 24.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 0,08% | 195,00 |
| 21.10.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 0,04% | 400,00 |
| 18.10.2024 | 24,28 | 24,28 | 24,25 | 24,25 | -0,12% | 420,00 |
| 17.10.2024 | 24,27 | 24,28 | 24,22 | 24,28 | 0,21% | 15.149,00 |
| 16.10.2024 | 24,16 | 24,23 | 24,16 | 24,23 | 0,46% | 9.910,00 |
| 15.10.2024 | 24,12 | 24,13 | 24,11 | 24,12 | -1,11% | 205,00 |
| 14.10.2024 | 24,40 | 24,43 | 24,39 | 24,39 | -0,04% | 1.417,00 |
| 11.10.2024 | 24,37 | 24,46 | 24,37 | 24,40 | -0,12% | 371,00 |
| 10.10.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,16% | 1.900,00 |
| 08.10.2024 | 24,41 | 24,41 | 24,39 | 24,39 | -0,61% | 1.832,00 |
| 04.10.2024 | 24,58 | 24,58 | 24,54 | 24,54 | -0,49% | 11.730,00 |
| 02.10.2024 | 24,74 | 24,74 | 24,66 | 24,66 | -0,16% | 383,00 |
| 01.10.2024 | 24,70 | 24,70 | 24,65 | 24,70 | 0,65% | 12.206,00 |
| 30.09.2024 | 24,60 | 24,60 | 24,54 | 24,54 | 0,33% | 12.065,00 |
| 27.09.2024 | 24,50 | 24,55 | 24,46 | 24,46 | -0,16% | 773,00 |
| 26.09.2024 | 24,45 | 24,55 | 24,45 | 24,50 | 0,12% | 29.200,00 |
| 25.09.2024 | 24,53 | 24,53 | 24,47 | 24,47 | -0,45% | 3.280,00 |
| 24.09.2024 | 24,60 | 24,61 | 24,58 | 24,58 | -0,45% | 903,00 |
| 19.09.2024 | 24,69 | 24,69 | 24,69 | 24,69 | -0,38% | 1.500,00 |
| 16.09.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 0,51% | 2.800,00 |
| 12.09.2024 | 24,68 | 24,75 | 24,66 | 24,66 | 0,24% | 1.665,00 |
| 11.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,16% | 135,00 |
| 10.09.2024 | 24,61 | 24,65 | 24,56 | 24,56 | -0,24% | 1.307,00 |
| 09.09.2024 | 24,67 | 24,67 | 24,62 | 24,62 | -0,53% | 884,00 |
| 05.09.2024 | 24,76 | 24,79 | 24,75 | 24,75 | 0,12% | 205,00 |
| 04.09.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,45% | 55,00 |
| 03.09.2024 | 24,65 | 24,65 | 24,59 | 24,61 | 0,65% | 530,00 |
| 30.08.2024 | 24,83 | 24,83 | 24,45 | 24,45 | -2,43% | 754,00 |
| 27.08.2024 | 24,90 | 25,06 | 24,90 | 25,06 | -0,12% | 153,00 |
| 26.08.2024 | 25,22 | 25,22 | 25,09 | 25,09 | -0,59% | 190,00 |
| 23.08.2024 | 25,27 | 25,27 | 25,24 | 25,24 | 1,37% | 175,00 |
| 16.08.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,60% | 680,00 |
| 13.08.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,76% | 100,00 |
| 12.08.2024 | 25,11 | 25,11 | 24,86 | 24,86 | -0,16% | 528,00 |
| 06.08.2024 | 24,71 | 24,90 | 24,71 | 24,90 | 1,22% | 3.550,00 |
| 05.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,52% | 190,00 |
| 02.08.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,40% | 7,00 |
| 01.08.2024 | 25,03 | 25,08 | 25,03 | 25,08 | 0,88% | 25.085,00 |
| 31.07.2024 | 24,87 | 25,03 | 24,86 | 24,86 | -1,11% | 55,00 |
| 30.07.2024 | 25,08 | 25,14 | 25,08 | 25,14 | -0,12% | 375,00 |
| 29.07.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,40% | 300,00 |
| 26.07.2024 | 25,10 | 25,10 | 25,07 | 25,07 | 0,44% | 1.551,00 |
| 25.07.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 0,93% | 598,00 |
| 23.07.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 0,94% | 128,00 |
| 19.07.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,57% | 4.600,00 |
| 17.07.2024 | 24,28 | 24,36 | 24,28 | 24,36 | 0,58% | 201,00 |
| 15.07.2024 | 24,25 | 24,25 | 24,22 | 24,22 | -0,74% | 4.015,00 |
| 12.07.2024 | 24,40 | 24,40 | 24,38 | 24,40 | 0,04% | 1.070,00 |
| 10.07.2024 | 24,40 | 24,46 | 24,39 | 24,39 | -0,04% | 954,00 |
| 09.07.2024 | 24,41 | 24,41 | 24,37 | 24,40 | -0,45% | 368,00 |
| 08.07.2024 | 24,54 | 24,54 | 24,49 | 24,51 | -0,16% | 1.292,00 |
| 05.07.2024 | 24,57 | 24,57 | 24,55 | 24,55 | -0,04% | 69,00 |
| 03.07.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,24% | 460,00 |
| 02.07.2024 | 24,61 | 24,61 | 24,50 | 24,50 | -0,33% | 330,00 |
| 01.07.2024 | 24,59 | 24,59 | 24,54 | 24,58 | 0,24% | 176,00 |
| 28.06.2024 | 24,54 | 24,54 | 24,51 | 24,52 | 0,20% | 894,00 |
| 24.06.2024 | 24,50 | 24,52 | 24,47 | 24,47 | -0,12% | 2.104,00 |
| 18.06.2024 | 24,55 | 24,55 | 24,50 | 24,50 | -0,04% | 243,00 |
| 17.06.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,16% | 500,00 |
| 14.06.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,24% | 100,00 |
| 12.06.2024 | 24,65 | 24,65 | 24,61 | 24,61 | 0,61% | 355,00 |
| 11.06.2024 | 24,53 | 24,53 | 24,46 | 24,46 | -0,37% | 311,00 |
| 10.06.2024 | 24,56 | 24,56 | 24,55 | 24,55 | -0,16% | 75,00 |
| 07.06.2024 | 24,60 | 24,60 | 24,57 | 24,59 | 0,45% | 200,00 |
| 06.06.2024 | 24,50 | 24,50 | 24,45 | 24,48 | -0,89% | 3.926,00 |
| 03.06.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,20% | 85,00 |
| 31.05.2024 | 24,64 | 24,89 | 24,64 | 24,75 | 1,64% | 12.427,00 |
| 22.05.2024 | 24,56 | 24,56 | 24,35 | 24,35 | -2,01% | 43.109,00 |
| 20.05.2024 | 24,80 | 24,85 | 24,80 | 24,85 | 0,57% | 90,00 |
| 17.05.2024 | 24,81 | 24,81 | 24,71 | 24,71 | -0,36% | 110,00 |
| 16.05.2024 | 24,87 | 24,87 | 24,80 | 24,80 | -0,32% | 90,00 |
| 15.05.2024 | 24,90 | 24,90 | 24,88 | 24,88 | 2,09% | 306,00 |
| 09.05.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -2,52% | 393,00 |
| 06.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | 374,00 |
| 02.05.2024 | 24,99 | 25,05 | 24,99 | 25,05 | 0,32% | 2.309,00 |
| 01.05.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 0,28% | 13,00 |
| 30.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,10% | 117,00 |
| 29.04.2024 | 24,93 | 24,93 | 24,93 | 24,93 | 0,50% | 432,00 |
| 26.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,53% | 64,00 |
| 19.04.2024 | 24,57 | 24,67 | 24,56 | 24,67 | 2,07% | 2.284,00 |
| 16.04.2024 | 24,31 | 24,31 | 24,17 | 24,17 | -1,47% | 1.123,00 |
| 10.04.2024 | 24,97 | 24,97 | 24,53 | 24,53 | -1,88% | 813,00 |
| 09.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,32% | 108,00 |
| 08.04.2024 | 25,02 | 25,02 | 24,92 | 24,92 | -0,36% | 4.931,00 |
| 05.04.2024 | 25,02 | 25,02 | 25,01 | 25,01 | -0,04% | 420,00 |
| 04.04.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,08% | 45,00 |
| 03.04.2024 | 25,01 | 25,01 | 25,00 | 25,00 | 0,00% | 62,00 |
| 02.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,44% | 6.432,00 |
| 01.04.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 0,20% | 638,00 |
| 28.03.2024 | 25,18 | 25,18 | 25,06 | 25,06 | -0,24% | 27.375,00 |
| 25.03.2024 | 25,15 | 25,15 | 25,12 | 25,12 | 0,20% | 78,00 |
| 22.03.2024 | 25,16 | 25,35 | 25,07 | 25,07 | -0,32% | 1.867,00 |
| 21.03.2024 | 25,30 | 25,36 | 25,15 | 25,15 | -0,75% | 9.249,00 |
| 20.03.2024 | 25,38 | 25,38 | 25,16 | 25,34 | 0,36% | 3.971,00 |
| 19.03.2024 | 25,30 | 25,36 | 25,15 | 25,25 | -0,20% | 2.462,00 |