20,500€
-0,97%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 02.07.2025 | 19,20 | 20,90 | 19,20 | 20,70 | 8,09% | - |
| 01.07.2025 | 18,25 | 19,45 | 18,05 | 19,15 | 4,93% | - |
| 30.06.2025 | 18,55 | 18,85 | 17,95 | 18,25 | -1,62% | - |
| 27.06.2025 | 18,00 | 18,70 | 17,95 | 18,55 | 3,92% | - |
| 26.06.2025 | 17,20 | 18,05 | 17,10 | 17,85 | 3,48% | - |
| 25.06.2025 | 17,45 | 17,70 | 17,05 | 17,25 | -0,58% | - |
| 24.06.2025 | 17,25 | 17,85 | 17,05 | 17,35 | 1,76% | - |
| 23.06.2025 | 17,75 | 17,85 | 16,80 | 17,05 | -4,48% | - |
| 20.06.2025 | 18,15 | 18,55 | 17,65 | 17,85 | -1,38% | - |
| 19.06.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -1,36% | - |
| 18.06.2025 | 18,75 | 18,95 | 18,25 | 18,35 | -2,13% | - |
| 17.06.2025 | 19,00 | 19,00 | 18,55 | 18,75 | -1,57% | - |
| 16.06.2025 | 18,90 | 19,30 | 18,70 | 19,05 | 1,06% | - |
| 13.06.2025 | 19,40 | 19,55 | 18,60 | 18,85 | -3,08% | - |
| 12.06.2025 | 20,90 | 20,90 | 19,15 | 19,45 | -6,94% | - |
| 11.06.2025 | 20,10 | 20,90 | 19,90 | 20,90 | 3,98% | - |
| 10.06.2025 | 19,65 | 20,50 | 19,60 | 20,10 | 1,77% | - |
| 09.06.2025 | 19,30 | 19,75 | 19,15 | 19,75 | 2,60% | - |
| 06.06.2025 | 18,50 | 19,25 | 18,50 | 19,25 | 4,34% | - |
| 05.06.2025 | 18,50 | 18,65 | 17,90 | 18,45 | 0,54% | - |
| 04.06.2025 | 18,50 | 18,50 | 17,65 | 18,35 | -1,08% | - |
| 03.06.2025 | 18,10 | 18,75 | 17,95 | 18,55 | 2,77% | - |
| 02.06.2025 | 20,30 | 20,30 | 17,85 | 18,05 | -11,08% | - |
| 30.05.2025 | 20,50 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 29.05.2025 | 20,90 | 21,30 | 20,10 | 20,50 | -1,44% | - |
| 28.05.2025 | 19,65 | 21,50 | 19,50 | 20,80 | 6,39% | - |
| 27.05.2025 | 19,45 | 19,85 | 19,30 | 19,55 | 0,26% | - |
| 26.05.2025 | 19,35 | 19,50 | 19,25 | 19,50 | 0,78% | - |
| 23.05.2025 | 19,65 | 19,65 | 18,95 | 19,35 | -1,02% | - |
| 22.05.2025 | 19,55 | 19,95 | 19,35 | 19,55 | 0,00% | - |
| 21.05.2025 | 20,90 | 20,90 | 19,25 | 19,55 | -6,46% | - |
| 20.05.2025 | 20,90 | 21,70 | 20,80 | 20,90 | 0,00% | - |
| 19.05.2025 | 21,50 | 21,50 | 20,30 | 20,90 | -1,88% | - |
| 16.05.2025 | 21,70 | 22,00 | 21,30 | 21,30 | -1,84% | - |
| 15.05.2025 | 22,10 | 22,70 | 21,50 | 21,70 | -2,69% | - |
| 14.05.2025 | 21,90 | 22,90 | 21,70 | 22,30 | 1,83% | - |
| 13.05.2025 | 21,90 | 22,60 | 21,70 | 21,90 | -0,90% | - |
| 12.05.2025 | 22,00 | 23,80 | 21,50 | 22,10 | 0,91% | - |
| 09.05.2025 | 23,10 | 23,70 | 21,80 | 21,90 | -5,19% | - |
| 08.05.2025 | 22,20 | 23,50 | 22,00 | 23,10 | 4,52% | - |
| 07.05.2025 | 22,30 | 22,90 | 21,70 | 22,10 | -1,78% | - |
| 06.05.2025 | 20,50 | 22,70 | 20,20 | 22,50 | 9,76% | - |
| 05.05.2025 | 19,50 | 21,10 | 18,60 | 20,50 | 5,94% | 25,00 |
| 02.05.2025 | 12,95 | 19,60 | 12,95 | 19,35 | 49,42% | 2.325,00 |
| 30.04.2025 | 13,15 | 13,15 | 12,35 | 12,95 | -0,77% | - |
| 29.04.2025 | 12,85 | 13,15 | 12,60 | 13,05 | 1,95% | - |
| 28.04.2025 | 12,45 | 13,00 | 12,35 | 12,80 | 3,23% | - |
| 25.04.2025 | 11,75 | 12,55 | 11,65 | 12,40 | 4,64% | - |
| 24.04.2025 | 11,25 | 11,85 | 11,05 | 11,85 | 6,28% | - |
| 23.04.2025 | 10,85 | 11,90 | 10,85 | 11,15 | 2,76% | - |
| 22.04.2025 | 10,75 | 10,85 | 10,25 | 10,85 | 0,93% | - |
| 17.04.2025 | 10,35 | 10,85 | 10,25 | 10,75 | 3,86% | - |
| 16.04.2025 | 11,25 | 11,25 | 10,05 | 10,35 | -8,81% | - |
| 15.04.2025 | 10,95 | 11,35 | 10,85 | 11,35 | 4,61% | - |
| 14.04.2025 | 10,85 | 11,10 | 10,25 | 10,85 | 0,93% | - |
| 11.04.2025 | 10,75 | 10,95 | 10,05 | 10,75 | 0,00% | - |
| 10.04.2025 | 11,85 | 11,85 | 10,25 | 10,75 | -9,28% | - |
| 09.04.2025 | 10,15 | 12,25 | 9,40 | 11,85 | 15,61% | - |
| 08.04.2025 | 11,35 | 11,90 | 9,98 | 10,25 | -8,89% | 45,00 |
| 07.04.2025 | 12,65 | 12,85 | 10,95 | 11,25 | -10,71% | 100,00 |
| 04.04.2025 | 12,65 | 12,85 | 11,55 | 12,60 | -1,18% | - |
| 03.04.2025 | 13,75 | 13,75 | 12,45 | 12,75 | -7,27% | - |
| 02.04.2025 | 14,05 | 14,20 | 13,65 | 13,75 | -2,14% | - |
| 01.04.2025 | 14,15 | 14,30 | 13,75 | 14,05 | -0,71% | - |
| 31.03.2025 | 14,65 | 14,95 | 13,95 | 14,15 | -1,74% | 800,00 |
| 28.03.2025 | 14,90 | 14,95 | 14,15 | 14,40 | -3,03% | - |
| 27.03.2025 | 16,35 | 16,35 | 14,65 | 14,85 | -8,90% | - |
| 26.03.2025 | 16,45 | 16,45 | 15,95 | 16,30 | 0,00% | - |
| 25.03.2025 | 16,00 | 16,45 | 15,40 | 16,30 | 1,56% | - |
| 24.03.2025 | 15,40 | 16,35 | 15,40 | 16,05 | 4,22% | 750,00 |
| 21.03.2025 | 15,60 | 16,00 | 14,80 | 15,40 | -0,96% | - |
| 20.03.2025 | 13,55 | 15,85 | 13,45 | 15,55 | 15,61% | - |
| 19.03.2025 | 13,05 | 13,65 | 13,05 | 13,45 | 3,07% | - |
| 18.03.2025 | 13,00 | 13,10 | 12,85 | 13,05 | 0,77% | - |
| 17.03.2025 | 12,80 | 13,25 | 12,75 | 12,95 | 1,17% | - |
| 14.03.2025 | 12,05 | 13,10 | 12,05 | 12,80 | 6,22% | - |
| 13.03.2025 | 12,35 | 12,45 | 11,95 | 12,05 | -2,43% | - |
| 12.03.2025 | 12,35 | 12,65 | 12,15 | 12,35 | 0,00% | - |
| 11.03.2025 | 12,60 | 12,65 | 12,05 | 12,35 | -2,37% | 100,00 |
| 10.03.2025 | 12,95 | 13,15 | 12,35 | 12,65 | -2,32% | - |
| 07.03.2025 | 12,95 | 13,15 | 12,55 | 12,95 | 0,00% | - |
| 06.03.2025 | 13,25 | 13,30 | 12,85 | 12,95 | -1,52% | - |
| 05.03.2025 | 13,15 | 13,40 | 12,95 | 13,15 | -0,75% | - |
| 04.03.2025 | 13,75 | 13,75 | 12,80 | 13,25 | -3,64% | - |
| 03.03.2025 | 14,45 | 14,70 | 13,55 | 13,75 | -6,14% | - |
| 28.02.2025 | 14,35 | 14,90 | 14,25 | 14,65 | 2,09% | - |
| 27.02.2025 | 15,05 | 15,15 | 14,25 | 14,35 | -4,65% | - |
| 26.02.2025 | 14,75 | 15,25 | 14,75 | 15,05 | 1,35% | - |
| 25.02.2025 | 14,05 | 14,85 | 14,05 | 14,85 | 4,21% | - |
| 24.02.2025 | 14,05 | 14,95 | 13,95 | 14,25 | 1,42% | - |
| 21.02.2025 | 14,15 | 14,50 | 13,75 | 14,05 | -2,09% | - |
| 20.02.2025 | 14,55 | 14,55 | 13,25 | 14,35 | -1,37% | - |
| 19.02.2025 | 15,60 | 15,60 | 14,55 | 14,55 | -4,59% | - |
| 18.02.2025 | 12,95 | 15,55 | 12,95 | 15,25 | 17,76% | - |
| 17.02.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 14.02.2025 | 12,95 | 13,60 | 12,15 | 12,95 | -9,12% | - |
| 13.02.2025 | 13,95 | 14,40 | 13,85 | 14,25 | 2,15% | - |
| 12.02.2025 | 14,05 | 14,15 | 13,65 | 13,95 | 0,00% | - |
| 11.02.2025 | 14,00 | 14,05 | 13,60 | 13,95 | -0,71% | - |