31,100€
-0,96%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,50 | 31,50 | 31,30 | 31,40 | 1,62% | - |
| 30.09.2025 | 31,10 | 31,10 | 30,90 | 30,90 | 0,32% | - |
| 29.09.2025 | 31,50 | 31,70 | 30,10 | 30,80 | -2,22% | - |
| 26.09.2025 | 31,10 | 31,50 | 31,10 | 31,50 | 0,96% | - |
| 25.09.2025 | 31,90 | 31,90 | 31,10 | 31,20 | -3,70% | - |
| 24.09.2025 | 32,20 | 32,40 | 32,20 | 32,40 | -1,52% | - |
| 23.09.2025 | 32,10 | 33,00 | 32,10 | 32,90 | 2,49% | - |
| 19.09.2025 | 33,10 | 33,30 | 32,10 | 32,10 | -2,13% | - |
| 18.09.2025 | 33,10 | 33,10 | 32,70 | 32,80 | -0,61% | - |
| 17.09.2025 | 33,10 | 33,30 | 33,00 | 33,00 | -0,60% | - |
| 16.09.2025 | 33,10 | 33,20 | 33,10 | 33,20 | 0,00% | - |
| 11.09.2025 | 33,30 | 33,70 | 33,20 | 33,20 | 0,00% | - |
| 10.09.2025 | 33,10 | 33,20 | 33,10 | 33,20 | 0,30% | - |
| 09.09.2025 | 33,10 | 33,20 | 33,10 | 33,10 | 0,91% | - |
| 08.09.2025 | 32,70 | 32,80 | 32,70 | 32,80 | 0,92% | - |
| 05.09.2025 | 33,60 | 33,80 | 32,30 | 32,50 | -2,40% | - |
| 04.09.2025 | 32,60 | 33,70 | 32,60 | 33,30 | 2,46% | - |
| 03.09.2025 | 32,90 | 33,90 | 32,30 | 32,50 | -1,22% | - |
| 02.09.2025 | 31,50 | 32,90 | 30,80 | 32,90 | 4,44% | - |
| 01.09.2025 | 31,50 | 31,50 | 31,30 | 31,50 | 0,64% | - |
| 29.08.2025 | 30,90 | 31,70 | 30,80 | 31,30 | 1,29% | - |
| 28.08.2025 | 30,50 | 31,30 | 30,30 | 30,90 | 0,65% | - |
| 27.08.2025 | 29,70 | 31,10 | 29,60 | 30,70 | 1,99% | - |
| 26.08.2025 | 29,30 | 30,30 | 29,20 | 30,10 | 2,73% | - |
| 25.08.2025 | 29,30 | 29,70 | 28,70 | 29,30 | 0,00% | - |
| 22.08.2025 | 29,50 | 29,90 | 28,90 | 29,30 | -1,35% | - |
| 21.08.2025 | 25,60 | 30,10 | 25,30 | 29,70 | 18,33% | - |
| 20.08.2025 | 24,50 | 25,10 | 24,30 | 25,10 | 1,62% | - |
| 19.08.2025 | 24,70 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 18.08.2025 | 24,30 | 25,10 | 24,30 | 24,70 | 1,65% | - |
| 15.08.2025 | 24,90 | 25,10 | 24,10 | 24,30 | -1,62% | - |
| 14.08.2025 | 24,70 | 24,90 | 23,90 | 24,70 | 0,00% | - |
| 13.08.2025 | 24,10 | 25,10 | 23,80 | 24,70 | 2,49% | - |
| 12.08.2025 | 22,30 | 24,30 | 22,30 | 24,10 | 8,56% | - |
| 11.08.2025 | 22,30 | 22,90 | 22,10 | 22,20 | 1,37% | - |
| 08.08.2025 | 21,10 | 22,30 | 20,80 | 21,90 | 3,79% | - |
| 07.08.2025 | 21,30 | 21,80 | 20,70 | 21,10 | 0,96% | - |
| 06.08.2025 | 21,10 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 05.08.2025 | 20,90 | 21,30 | 20,50 | 21,30 | 0,95% | - |
| 04.08.2025 | 22,70 | 23,60 | 20,50 | 21,10 | -7,46% | 300,00 |
| 01.08.2025 | 24,20 | 26,50 | 22,60 | 22,80 | 9,09% | 617,00 |
| 31.07.2025 | 21,30 | 21,70 | 20,90 | 20,90 | -1,88% | - |
| 30.07.2025 | 21,50 | 22,00 | 20,90 | 21,30 | 0,00% | - |
| 29.07.2025 | 21,90 | 22,40 | 21,30 | 21,30 | -3,62% | - |
| 28.07.2025 | 20,70 | 22,50 | 20,70 | 22,10 | 7,28% | - |
| 25.07.2025 | 20,10 | 20,70 | 19,95 | 20,60 | 1,48% | - |
| 24.07.2025 | 20,10 | 20,30 | 19,45 | 20,30 | 1,25% | 17,00 |
| 23.07.2025 | 19,60 | 20,10 | 19,50 | 20,05 | 2,04% | - |
| 22.07.2025 | 19,55 | 20,00 | 19,15 | 19,65 | 1,03% | - |
| 21.07.2025 | 19,50 | 19,70 | 19,20 | 19,45 | 0,52% | - |
| 18.07.2025 | 20,50 | 20,50 | 19,30 | 19,35 | -4,68% | - |
| 17.07.2025 | 20,30 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 16.07.2025 | 20,30 | 20,50 | 19,45 | 20,50 | 1,99% | 400,00 |
| 15.07.2025 | 20,90 | 20,90 | 20,10 | 20,10 | -1,95% | - |
| 14.07.2025 | 20,50 | 22,10 | 20,30 | 20,50 | -0,97% | - |
| 11.07.2025 | 20,70 | 21,00 | 20,30 | 20,70 | -0,96% | - |
| 10.07.2025 | 20,30 | 20,90 | 20,10 | 20,90 | 3,98% | - |
| 09.07.2025 | 20,50 | 21,00 | 20,10 | 20,10 | -1,95% | - |
| 08.07.2025 | 20,10 | 20,50 | 19,90 | 20,50 | 3,27% | - |
| 07.07.2025 | 20,40 | 20,70 | 19,65 | 19,85 | -2,70% | - |
| 04.07.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 03.07.2025 | 20,50 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 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% | - |