23,060€
-0,26%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 23,08 | 23,10 | 23,00 | 23,06 | -0,26% | - |
| 02.07.2026 | 23,21 | 23,71 | 23,09 | 23,12 | -4,11% | - |
| 01.07.2026 | 23,68 | 24,18 | 23,46 | 24,11 | 3,74% | - |
| 30.06.2026 | 22,71 | 23,66 | 22,68 | 23,24 | 0,22% | - |
| 29.06.2026 | 25,11 | 25,24 | 22,99 | 23,19 | -7,39% | - |
| 26.06.2026 | 24,22 | 25,04 | 23,85 | 25,04 | 1,50% | - |
| 25.06.2026 | 24,71 | 25,21 | 24,63 | 24,67 | -2,72% | - |
| 24.06.2026 | 25,32 | 25,40 | 25,32 | 25,36 | 0,60% | - |
| 23.06.2026 | 25,93 | 25,94 | 24,99 | 25,21 | -2,63% | - |
| 22.06.2026 | 25,93 | 26,38 | 25,86 | 25,89 | -0,31% | - |
| 19.06.2026 | 25,98 | 26,04 | 25,92 | 25,97 | 3,34% | - |
| 18.06.2026 | 24,94 | 25,16 | 24,89 | 25,13 | -0,63% | - |
| 17.06.2026 | 25,67 | 26,36 | 25,27 | 25,29 | -0,28% | - |
| 16.06.2026 | 25,34 | 25,40 | 25,34 | 25,36 | -1,17% | - |
| 15.06.2026 | 25,47 | 27,19 | 25,47 | 25,66 | -0,27% | - |
| 12.06.2026 | 24,51 | 25,86 | 24,49 | 25,73 | 3,17% | - |
| 11.06.2026 | 24,71 | 24,94 | 24,71 | 24,94 | -1,27% | - |
| 10.06.2026 | 24,55 | 25,46 | 24,55 | 25,26 | -0,39% | - |
| 09.06.2026 | 25,34 | 25,40 | 25,34 | 25,36 | -0,55% | - |
| 08.06.2026 | 25,38 | 25,50 | 25,36 | 25,50 | -2,86% | - |
| 05.06.2026 | 26,50 | 26,71 | 25,95 | 26,25 | 0,65% | - |
| 04.06.2026 | 25,94 | 26,28 | 25,90 | 26,08 | -1,17% | - |
| 03.06.2026 | 26,68 | 26,68 | 26,09 | 26,39 | 0,53% | - |
| 02.06.2026 | 25,99 | 26,90 | 25,83 | 26,25 | 1,39% | - |
| 01.06.2026 | 26,01 | 26,26 | 25,57 | 25,89 | -0,19% | - |
| 29.05.2026 | 26,30 | 26,44 | 25,83 | 25,94 | -0,15% | - |
| 28.05.2026 | 26,06 | 26,28 | 25,28 | 25,98 | -0,99% | - |
| 27.05.2026 | 25,84 | 26,69 | 25,79 | 26,24 | 2,10% | - |
| 26.05.2026 | 24,67 | 26,17 | 24,52 | 25,70 | 4,22% | - |
| 25.05.2026 | 24,56 | 24,69 | 24,56 | 24,66 | 1,73% | - |
| 22.05.2026 | 24,12 | 24,25 | 24,12 | 24,24 | 4,26% | - |
| 21.05.2026 | 23,23 | 23,26 | 23,16 | 23,25 | 2,69% | - |
| 20.05.2026 | 22,42 | 22,74 | 22,39 | 22,64 | -0,57% | - |
| 19.05.2026 | 22,88 | 23,51 | 22,04 | 22,77 | -0,91% | - |
| 18.05.2026 | 23,10 | 23,51 | 22,90 | 22,98 | -6,47% | - |
| 15.05.2026 | 24,66 | 24,72 | 24,49 | 24,57 | -1,80% | - |
| 14.05.2026 | 24,82 | 25,04 | 24,82 | 25,02 | 2,25% | - |
| 13.05.2026 | 24,51 | 24,63 | 24,47 | 24,47 | -1,53% | - |
| 12.05.2026 | 25,60 | 25,72 | 24,37 | 24,85 | -4,53% | - |
| 11.05.2026 | 26,14 | 26,38 | 25,42 | 26,03 | 0,04% | - |
| 08.05.2026 | 26,01 | 26,13 | 25,95 | 26,02 | -1,33% | - |
| 07.05.2026 | 26,11 | 30,33 | 25,70 | 26,37 | -1,97% | - |
| 06.05.2026 | 25,92 | 27,40 | 25,73 | 26,90 | 2,36% | - |
| 05.05.2026 | 24,78 | 26,29 | 24,72 | 26,28 | 5,37% | - |
| 04.05.2026 | 26,12 | 26,15 | 24,77 | 24,94 | -3,30% | - |
| 30.04.2026 | 24,84 | 25,86 | 24,58 | 25,79 | 3,00% | - |
| 29.04.2026 | 25,06 | 25,14 | 25,04 | 25,04 | 2,62% | - |
| 28.04.2026 | 26,18 | 26,45 | 24,26 | 24,40 | -9,46% | - |
| 27.04.2026 | 27,46 | 27,62 | 26,81 | 26,95 | -1,10% | - |
| 24.04.2026 | 26,32 | 27,37 | 26,19 | 27,25 | 2,71% | - |
| 23.04.2026 | 26,76 | 26,78 | 26,45 | 26,53 | -1,12% | - |
| 22.04.2026 | 26,74 | 26,87 | 26,74 | 26,83 | 0,98% | - |
| 21.04.2026 | 26,89 | 27,59 | 26,52 | 26,57 | -0,64% | - |
| 20.04.2026 | 26,65 | 27,06 | 26,49 | 26,74 | -2,34% | - |
| 17.04.2026 | 25,08 | 27,74 | 25,08 | 27,38 | 5,51% | - |
| 16.04.2026 | 25,86 | 25,96 | 25,85 | 25,95 | 2,61% | - |
| 15.04.2026 | 25,47 | 25,54 | 24,63 | 25,29 | -1,17% | - |
| 14.04.2026 | 25,80 | 26,10 | 25,22 | 25,59 | -0,27% | - |
| 13.04.2026 | 25,63 | 25,88 | 25,14 | 25,66 | -2,28% | - |
| 10.04.2026 | 26,27 | 26,27 | 26,26 | 26,26 | -0,49% | - |
| 09.04.2026 | 26,43 | 26,49 | 25,20 | 26,39 | 9,14% | - |
| 08.04.2026 | 23,77 | 24,20 | 23,61 | 24,18 | 2,11% | - |
| 07.04.2026 | 24,84 | 24,84 | 23,59 | 23,68 | -4,90% | - |
| 02.04.2026 | 25,10 | 25,10 | 24,90 | 24,90 | -1,58% | - |
| 01.04.2026 | 24,10 | 25,30 | 24,10 | 25,30 | 8,58% | - |
| 31.03.2026 | 22,90 | 23,30 | 22,90 | 23,30 | -8,63% | - |
| 30.03.2026 | 25,30 | 25,50 | 25,30 | 25,50 | -0,78% | - |
| 27.03.2026 | 25,70 | 25,90 | 25,70 | 25,70 | -0,39% | - |
| 26.03.2026 | 25,90 | 25,90 | 25,80 | 25,80 | -2,64% | - |
| 25.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 24.03.2026 | 25,50 | 26,50 | 25,20 | 26,40 | 8,64% | 331,00 |
| 23.03.2026 | 24,30 | 24,50 | 24,10 | 24,30 | -0,41% | - |
| 20.03.2026 | 24,90 | 24,90 | 24,10 | 24,40 | -1,61% | - |
| 19.03.2026 | 25,30 | 25,30 | 24,50 | 24,80 | -6,42% | - |
| 18.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,00% | - |
| 17.03.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 3,11% | - |
| 16.03.2026 | 25,60 | 25,70 | 25,60 | 25,70 | -3,02% | - |
| 13.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 12.03.2026 | 26,90 | 26,90 | 26,30 | 26,40 | -5,04% | - |
| 11.03.2026 | 27,70 | 27,80 | 27,60 | 27,80 | 1,09% | - |
| 10.03.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 1,10% | - |
| 09.03.2026 | 27,10 | 27,30 | 27,10 | 27,20 | -6,53% | - |
| 06.03.2026 | 28,90 | 29,10 | 28,90 | 29,10 | -4,90% | - |
| 05.03.2026 | 30,70 | 30,70 | 30,50 | 30,60 | -0,33% | - |
| 04.03.2026 | 30,70 | 30,70 | 30,60 | 30,70 | -3,15% | - |
| 03.03.2026 | 32,10 | 32,10 | 31,70 | 31,70 | -2,16% | - |
| 02.03.2026 | 32,20 | 32,70 | 32,20 | 32,40 | -2,99% | - |
| 27.02.2026 | 33,70 | 33,70 | 33,40 | 33,40 | 2,14% | - |
| 26.02.2026 | 32,90 | 32,90 | 32,70 | 32,70 | -1,21% | - |
| 25.02.2026 | 33,30 | 33,30 | 33,00 | 33,10 | -1,49% | - |
| 24.02.2026 | 33,50 | 33,70 | 33,50 | 33,60 | 1,20% | - |
| 23.02.2026 | 33,50 | 33,50 | 33,20 | 33,20 | -0,60% | - |
| 20.02.2026 | 33,50 | 33,50 | 33,40 | 33,40 | 0,91% | - |
| 19.02.2026 | 33,10 | 33,10 | 32,90 | 33,10 | 0,30% | - |
| 18.02.2026 | 36,80 | 37,40 | 32,70 | 33,00 | -13,39% | 25,00 |
| 17.02.2026 | 38,10 | 38,20 | 37,60 | 38,10 | 0,26% | - |
| 16.02.2026 | 37,90 | 38,00 | 37,90 | 38,00 | 21,41% | - |
| 13.02.2026 | 31,60 | 31,70 | 29,70 | 31,30 | 6,46% | 600,00 |
| 12.02.2026 | 30,30 | 30,60 | 29,30 | 29,40 | -2,33% | 600,00 |
| 11.02.2026 | 29,90 | 30,80 | 29,70 | 30,10 | 3,79% | - |