13,250€
-0,75%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,40 | 13,55 | 13,15 | 13,15 | -1,50% | - |
| 16.05.2024 | 13,45 | 13,55 | 13,25 | 13,35 | -0,37% | - |
| 15.05.2024 | 13,60 | 13,80 | 13,15 | 13,40 | -1,83% | - |
| 14.05.2024 | 13,55 | 14,15 | 13,55 | 13,65 | 0,00% | - |
| 13.05.2024 | 13,50 | 13,90 | 13,45 | 13,65 | 0,74% | - |
| 10.05.2024 | 13,40 | 13,95 | 13,40 | 13,55 | 1,12% | - |
| 09.05.2024 | 13,35 | 13,55 | 13,15 | 13,40 | 0,37% | - |
| 08.05.2024 | 13,90 | 14,05 | 13,20 | 13,35 | -4,30% | - |
| 07.05.2024 | 15,80 | 16,30 | 13,85 | 13,95 | -11,15% | - |
| 06.05.2024 | 15,00 | 15,85 | 15,00 | 15,70 | 4,67% | - |
| 03.05.2024 | 14,95 | 15,70 | 14,85 | 15,00 | 0,33% | - |
| 02.05.2024 | 14,50 | 14,95 | 14,35 | 14,95 | 3,46% | - |
| 30.04.2024 | 14,75 | 14,75 | 14,15 | 14,45 | -1,70% | - |
| 29.04.2024 | 14,95 | 15,55 | 14,55 | 14,70 | -1,34% | - |
| 26.04.2024 | 14,35 | 14,95 | 14,35 | 14,90 | 3,83% | - |
| 25.04.2024 | 14,45 | 14,45 | 13,85 | 14,35 | -0,35% | - |
| 24.04.2024 | 14,55 | 14,75 | 14,25 | 14,40 | -0,35% | - |
| 23.04.2024 | 14,55 | 14,95 | 14,35 | 14,45 | -0,34% | - |
| 22.04.2024 | 14,80 | 14,90 | 14,45 | 14,50 | -1,36% | - |
| 19.04.2024 | 14,40 | 14,80 | 14,20 | 14,70 | 2,08% | - |
| 18.04.2024 | 14,20 | 14,75 | 14,00 | 14,40 | 1,05% | - |
| 17.04.2024 | 14,55 | 14,75 | 14,15 | 14,25 | -2,40% | - |
| 16.04.2024 | 15,15 | 15,25 | 14,45 | 14,60 | -3,95% | - |
| 15.04.2024 | 16,10 | 16,35 | 15,05 | 15,20 | -6,17% | - |
| 12.04.2024 | 17,05 | 17,20 | 15,85 | 16,20 | -4,71% | - |
| 11.04.2024 | 16,50 | 17,45 | 16,20 | 17,00 | 3,03% | - |
| 10.04.2024 | 17,65 | 17,65 | 16,25 | 16,50 | -6,52% | - |
| 09.04.2024 | 16,60 | 17,65 | 16,55 | 17,65 | 6,33% | - |
| 08.04.2024 | 14,90 | 16,85 | 14,85 | 16,60 | 11,78% | - |
| 05.04.2024 | 14,65 | 14,95 | 14,55 | 14,85 | 1,37% | - |
| 04.04.2024 | 14,75 | 15,35 | 14,55 | 14,65 | -0,68% | - |
| 03.04.2024 | 14,55 | 14,80 | 14,40 | 14,75 | 1,37% | - |
| 02.04.2024 | 14,75 | 14,80 | 14,15 | 14,55 | -5,21% | - |
| 28.03.2024 | 15,20 | 15,75 | 15,15 | 15,35 | 0,99% | - |
| 27.03.2024 | 14,35 | 15,25 | 14,35 | 15,20 | 5,92% | - |
| 26.03.2024 | 14,20 | 14,75 | 14,05 | 14,35 | 1,06% | - |
| 25.03.2024 | 14,05 | 14,45 | 14,00 | 14,20 | 0,35% | - |
| 22.03.2024 | 14,50 | 14,65 | 14,10 | 14,15 | -2,41% | - |
| 21.03.2024 | 13,90 | 14,65 | 13,90 | 14,50 | 4,32% | 100,00 |
| 20.03.2024 | 13,35 | 14,05 | 13,25 | 13,90 | 4,91% | - |
| 19.03.2024 | 12,85 | 13,35 | 12,75 | 13,25 | 2,71% | - |
| 18.03.2024 | 12,90 | 13,15 | 12,85 | 12,90 | -1,15% | - |
| 15.03.2024 | 13,05 | 13,40 | 12,95 | 13,05 | 0,00% | - |
| 14.03.2024 | 13,35 | 13,55 | 12,95 | 13,05 | -2,25% | - |
| 13.03.2024 | 13,35 | 13,65 | 13,05 | 13,35 | 0,00% | - |
| 12.03.2024 | 13,05 | 13,45 | 12,75 | 13,35 | 2,69% | - |
| 11.03.2024 | 13,00 | 13,05 | 12,75 | 13,00 | -0,38% | - |
| 08.03.2024 | 12,95 | 13,40 | 12,85 | 13,05 | 0,77% | - |
| 07.03.2024 | 13,05 | 13,35 | 12,85 | 12,95 | -0,77% | - |
| 06.03.2024 | 13,15 | 13,35 | 12,85 | 13,05 | -0,76% | - |
| 05.03.2024 | 13,00 | 13,25 | 12,70 | 13,15 | 1,54% | - |
| 04.03.2024 | 12,95 | 13,25 | 12,75 | 12,95 | -0,38% | - |
| 01.03.2024 | 13,00 | 13,25 | 12,75 | 13,00 | -0,38% | - |
| 29.02.2024 | 12,85 | 13,30 | 12,75 | 13,05 | 1,56% | 250,00 |
| 28.02.2024 | 12,95 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 27.02.2024 | 13,15 | 13,60 | 12,75 | 12,95 | -1,52% | - |
| 26.02.2024 | 12,45 | 13,15 | 12,35 | 13,15 | 5,62% | - |
| 23.02.2024 | 12,55 | 12,75 | 12,15 | 12,45 | -0,80% | - |
| 22.02.2024 | 13,25 | 13,40 | 12,45 | 12,55 | -5,28% | - |
| 21.02.2024 | 13,45 | 13,70 | 13,05 | 13,25 | -1,49% | - |
| 20.02.2024 | 13,20 | 13,75 | 12,45 | 13,45 | 1,89% | - |
| 19.02.2024 | 13,10 | 13,30 | 13,10 | 13,20 | -0,38% | - |
| 16.02.2024 | 15,20 | 16,35 | 12,85 | 13,25 | -25,56% | - |
| 15.02.2024 | 17,50 | 18,10 | 17,35 | 17,80 | 2,89% | - |
| 14.02.2024 | 16,10 | 17,40 | 16,10 | 17,30 | 6,79% | - |
| 13.02.2024 | 17,55 | 17,60 | 16,05 | 16,20 | -7,69% | - |
| 12.02.2024 | 16,60 | 17,60 | 16,55 | 17,55 | 6,36% | - |
| 09.02.2024 | 15,95 | 16,70 | 15,95 | 16,50 | 3,77% | - |
| 08.02.2024 | 15,75 | 16,20 | 15,70 | 15,90 | 1,27% | - |
| 07.02.2024 | 16,00 | 16,10 | 15,50 | 15,70 | -1,26% | - |
| 06.02.2024 | 15,80 | 16,05 | 15,55 | 15,90 | 0,63% | - |
| 05.02.2024 | 16,20 | 16,25 | 15,25 | 15,80 | -2,47% | - |
| 02.02.2024 | 16,30 | 16,45 | 15,60 | 16,20 | -0,61% | - |
| 01.02.2024 | 16,30 | 16,75 | 15,85 | 16,30 | 0,00% | - |
| 31.01.2024 | 16,60 | 17,05 | 16,25 | 16,30 | -1,81% | - |
| 30.01.2024 | 15,80 | 17,45 | 15,75 | 16,60 | 5,06% | - |
| 29.01.2024 | 15,50 | 15,85 | 15,15 | 15,80 | 1,94% | - |
| 26.01.2024 | 15,90 | 16,20 | 15,35 | 15,50 | -2,52% | - |
| 25.01.2024 | 15,40 | 15,95 | 15,25 | 15,90 | 3,25% | - |
| 24.01.2024 | 16,30 | 16,55 | 15,35 | 15,40 | -6,10% | - |
| 23.01.2024 | 16,00 | 16,55 | 15,95 | 16,40 | 2,50% | - |
| 22.01.2024 | 15,35 | 16,25 | 15,35 | 16,00 | 3,90% | - |
| 19.01.2024 | 15,25 | 15,65 | 15,05 | 15,40 | 0,65% | - |
| 18.01.2024 | 15,25 | 15,40 | 14,75 | 15,30 | 0,00% | - |
| 17.01.2024 | 15,00 | 15,30 | 14,55 | 15,30 | 1,32% | - |
| 16.01.2024 | 15,20 | 15,30 | 14,85 | 15,10 | -0,66% | - |
| 15.01.2024 | 15,20 | 15,30 | 15,15 | 15,20 | 0,00% | - |
| 12.01.2024 | 15,40 | 15,70 | 15,05 | 15,20 | -1,30% | - |
| 11.01.2024 | 15,70 | 15,75 | 15,35 | 15,40 | -1,91% | - |
| 10.01.2024 | 16,00 | 16,05 | 15,45 | 15,70 | -2,48% | - |
| 09.01.2024 | 16,60 | 16,60 | 15,95 | 16,10 | -3,01% | - |
| 08.01.2024 | 16,10 | 16,75 | 15,70 | 16,60 | 3,11% | - |
| 05.01.2024 | 15,55 | 16,45 | 15,40 | 16,10 | 3,87% | - |
| 04.01.2024 | 16,00 | 16,10 | 15,45 | 15,50 | -3,13% | - |
| 03.01.2024 | 17,10 | 17,15 | 15,95 | 16,00 | -6,43% | - |
| 02.01.2024 | 18,25 | 18,25 | 16,85 | 17,10 | -6,30% | - |
| 29.12.2023 | 18,25 | 18,30 | 18,15 | 18,25 | 0,00% | - |
| 28.12.2023 | 18,50 | 18,50 | 17,85 | 18,25 | -0,27% | 122,00 |
| 27.12.2023 | 17,00 | 18,55 | 17,00 | 18,30 | 7,65% | - |
| 22.12.2023 | 15,90 | 17,15 | 15,85 | 17,00 | 6,92% | 122,00 |