11,600$
-2,52%
Echtzeit-Aktienkurs CompoSecure Inc
Bid:
Ask:
Aktienkurse zur CompoSecure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 11,76 | 11,85 | 11,45 | 11,57 | -2,77% | 161.655,00 |
| 02.06.2026 | 11,86 | 12,21 | 11,79 | 11,90 | -0,13% | 195.108,00 |
| 01.06.2026 | 12,17 | 12,37 | 11,66 | 11,92 | -2,01% | 159.956,00 |
| 29.05.2026 | 12,26 | 12,34 | 11,91 | 12,16 | 1,59% | 215.855,00 |
| 28.05.2026 | 12,04 | 12,23 | 11,91 | 11,97 | -2,52% | 173.997,00 |
| 27.05.2026 | 12,05 | 12,82 | 12,00 | 12,28 | -2,35% | 302.083,00 |
| 26.05.2026 | 12,47 | 13,06 | 12,46 | 12,58 | 1,33% | 231.568,00 |
| 22.05.2026 | 11,77 | 12,43 | 11,77 | 12,41 | 3,76% | 263.284,00 |
| 21.05.2026 | 11,70 | 11,97 | 11,56 | 11,96 | -0,25% | 281.492,00 |
| 20.05.2026 | 11,44 | 12,17 | 11,40 | 11,99 | 3,54% | 321.133,00 |
| 19.05.2026 | 12,00 | 12,00 | 11,55 | 11,58 | -3,78% | 355.728,00 |
| 18.05.2026 | 12,36 | 12,82 | 12,01 | 12,04 | -0,54% | 154.706,00 |
| 15.05.2026 | 12,45 | 12,64 | 12,02 | 12,10 | -2,42% | 181.641,00 |
| 14.05.2026 | 12,38 | 12,95 | 12,25 | 12,40 | 2,23% | 282.082,00 |
| 13.05.2026 | 12,74 | 12,80 | 12,01 | 12,13 | -5,46% | 378.063,00 |
| 12.05.2026 | 13,16 | 13,16 | 12,56 | 12,83 | -3,90% | 278.879,00 |
| 11.05.2026 | 13,75 | 14,06 | 13,27 | 13,35 | -3,87% | 351.060,00 |
| 08.05.2026 | 13,32 | 13,98 | 12,31 | 13,89 | 7,40% | 946.961,00 |
| 07.05.2026 | 15,25 | 15,25 | 12,07 | 12,93 | -26,16% | 1.887.161,00 |
| 06.05.2026 | 17,04 | 17,96 | 16,90 | 17,51 | 4,98% | 349.220,00 |
| 05.05.2026 | 16,18 | 16,72 | 15,98 | 16,68 | 4,64% | 253.005,00 |
| 04.05.2026 | 15,78 | 16,17 | 15,76 | 15,94 | 2,05% | 372.112,00 |
| 01.05.2026 | 15,37 | 15,70 | 15,22 | 15,62 | 1,43% | 465.419,00 |
| 30.04.2026 | 14,07 | 15,68 | 14,07 | 15,40 | 6,98% | 555.014,00 |
| 29.04.2026 | 15,33 | 15,33 | 14,33 | 14,40 | -4,35% | 367.090,00 |
| 28.04.2026 | 15,98 | 15,98 | 14,90 | 15,05 | -5,41% | 378.139,00 |
| 27.04.2026 | 16,20 | 16,42 | 15,74 | 15,91 | -1,00% | 189.060,00 |
| 24.04.2026 | 16,31 | 16,70 | 15,63 | 16,07 | -1,89% | 216.672,00 |
| 23.04.2026 | 15,76 | 16,51 | 15,49 | 16,38 | 1,30% | 542.706,00 |
| 22.04.2026 | 16,60 | 16,60 | 15,82 | 16,17 | -0,92% | 326.125,00 |
| 21.04.2026 | 16,95 | 16,95 | 16,20 | 16,32 | -2,33% | 348.292,00 |
| 20.04.2026 | 17,04 | 17,12 | 16,31 | 16,71 | -2,57% | 192.102,00 |
| 17.04.2026 | 16,35 | 17,22 | 16,29 | 17,15 | 5,09% | 357.102,00 |
| 16.04.2026 | 16,46 | 16,72 | 16,05 | 16,32 | -0,85% | 294.565,00 |
| 15.04.2026 | 16,56 | 16,75 | 16,23 | 16,46 | -1,79% | 308.946,00 |
| 14.04.2026 | 16,55 | 17,10 | 16,47 | 16,76 | 2,26% | 394.038,00 |
| 13.04.2026 | 15,97 | 16,43 | 15,97 | 16,39 | 1,20% | 171.641,00 |
| 10.04.2026 | 17,03 | 17,03 | 16,06 | 16,20 | -1,37% | 274.524,00 |
| 09.04.2026 | 16,88 | 16,88 | 16,28 | 16,42 | -2,67% | 321.834,00 |
| 08.04.2026 | 17,34 | 17,56 | 16,84 | 16,87 | 4,49% | 365.718,00 |
| 07.04.2026 | 17,17 | 17,44 | 15,48 | 16,15 | -6,62% | 511.673,00 |
| 06.04.2026 | 17,37 | 17,44 | 16,95 | 17,29 | -0,23% | 236.817,00 |
| 02.04.2026 | 16,43 | 17,35 | 16,25 | 17,33 | 1,43% | 307.414,00 |
| 01.04.2026 | 17,10 | 17,59 | 16,89 | 17,09 | -0,06% | 242.822,00 |
| 31.03.2026 | 16,25 | 17,16 | 16,20 | 17,10 | 5,66% | 312.806,00 |
| 30.03.2026 | 16,21 | 16,25 | 15,85 | 16,18 | 0,75% | 182.087,00 |
| 27.03.2026 | 17,31 | 17,31 | 16,05 | 16,06 | -7,19% | 334.486,00 |
| 26.03.2026 | 18,24 | 18,40 | 17,18 | 17,31 | -6,38% | 342.085,00 |
| 25.03.2026 | 18,56 | 18,82 | 18,35 | 18,49 | 0,41% | 256.334,00 |
| 24.03.2026 | 17,97 | 19,00 | 17,36 | 18,41 | 4,42% | 355.224,00 |
| 23.03.2026 | 17,23 | 17,85 | 17,23 | 17,63 | 3,28% | 235.964,00 |
| 20.03.2026 | 17,70 | 17,70 | 16,82 | 17,07 | -1,36% | 538.250,00 |
| 19.03.2026 | 18,02 | 18,62 | 17,06 | 17,31 | -2,34% | 387.832,00 |
| 18.03.2026 | 16,78 | 18,63 | 16,78 | 17,72 | 2,67% | 469.144,00 |
| 17.03.2026 | 17,11 | 18,00 | 16,83 | 17,26 | 2,59% | 383.663,00 |
| 16.03.2026 | 16,89 | 17,22 | 16,62 | 16,83 | 1,78% | 256.238,00 |
| 13.03.2026 | 17,68 | 17,87 | 16,41 | 16,53 | -5,97% | 568.835,00 |
| 12.03.2026 | 18,88 | 19,02 | 17,20 | 17,58 | -10,90% | 1.080.725,00 |
| 11.03.2026 | 19,54 | 20,02 | 18,95 | 19,73 | -0,30% | 416.426,00 |
| 10.03.2026 | 20,55 | 20,66 | 19,75 | 19,79 | -4,07% | 261.079,00 |
| 09.03.2026 | 20,51 | 21,09 | 20,19 | 20,63 | 1,68% | 961.887,00 |
| 06.03.2026 | 23,20 | 23,23 | 20,14 | 20,29 | -12,18% | 364.539,00 |
| 05.03.2026 | 23,20 | 23,61 | 22,69 | 23,11 | -1,72% | 465.241,00 |
| 04.03.2026 | 22,42 | 23,66 | 22,28 | 23,51 | 6,14% | 268.032,00 |
| 03.03.2026 | 21,85 | 22,46 | 21,24 | 22,15 | -1,95% | 1.004.850,00 |
| 02.03.2026 | 22,18 | 23,06 | 22,18 | 22,59 | 1,03% | 203.164,00 |
| 27.02.2026 | 22,66 | 23,26 | 21,90 | 22,36 | -3,27% | 1.565.047,00 |
| 26.02.2026 | 23,22 | 24,00 | 22,17 | 23,12 | 0,28% | 539.951,00 |
| 25.02.2026 | 22,98 | 23,69 | 22,80 | 23,05 | 1,63% | 461.597,00 |
| 24.02.2026 | 22,66 | 22,86 | 22,07 | 22,68 | 0,80% | 343.045,00 |
| 23.02.2026 | 22,62 | 22,87 | 22,16 | 22,50 | -1,62% | 164.012,00 |
| 20.02.2026 | 22,65 | 23,11 | 22,57 | 22,87 | 1,60% | 274.693,00 |
| 19.02.2026 | 23,50 | 23,59 | 22,18 | 22,51 | -4,21% | 792.538,00 |
| 18.02.2026 | 23,61 | 24,29 | 23,45 | 23,50 | -2,49% | 291.345,00 |
| 17.02.2026 | 24,65 | 24,65 | 23,70 | 24,10 | -2,23% | 181.785,00 |
| 13.02.2026 | 24,51 | 24,96 | 24,22 | 24,65 | -0,20% | 186.926,00 |
| 12.02.2026 | 24,88 | 25,57 | 24,24 | 24,70 | -1,08% | 215.083,00 |
| 11.02.2026 | 25,09 | 25,24 | 24,46 | 24,97 | 0,52% | 263.811,00 |
| 10.02.2026 | 25,45 | 25,55 | 24,83 | 24,84 | -1,78% | 435.103,00 |
| 09.02.2026 | 24,60 | 25,47 | 24,57 | 25,29 | 3,48% | 249.435,00 |
| 06.02.2026 | 23,79 | 25,19 | 23,79 | 24,44 | 6,08% | 197.813,00 |
| 05.02.2026 | 21,81 | 23,08 | 21,81 | 23,04 | 4,30% | 843.992,00 |
| 04.02.2026 | 23,36 | 23,58 | 21,59 | 22,09 | -6,08% | 261.632,00 |
| 03.02.2026 | 24,49 | 24,77 | 23,12 | 23,52 | -2,22% | 217.908,00 |
| 02.02.2026 | 23,37 | 24,33 | 23,06 | 24,06 | 2,14% | 130.203,00 |
| 30.01.2026 | 24,28 | 24,38 | 22,89 | 23,55 | -2,77% | 186.958,00 |
| 29.01.2026 | 25,79 | 25,79 | 23,65 | 24,22 | 0,94% | 213.340,00 |
| 28.01.2026 | 25,10 | 25,10 | 23,96 | 24,00 | -2,02% | 187.064,00 |
| 27.01.2026 | 24,82 | 25,15 | 24,48 | 24,49 | -1,47% | 127.751,00 |
| 26.01.2026 | 25,12 | 25,29 | 24,69 | 24,86 | -0,76% | 89.206,00 |
| 23.01.2026 | 25,41 | 25,41 | 24,36 | 25,05 | -0,42% | 87.163,00 |
| 22.01.2026 | 24,70 | 25,98 | 24,56 | 25,15 | -2,06% | 2.595.333,00 |
| 21.01.2026 | 26,04 | 26,50 | 24,98 | 25,68 | -1,23% | 2.563.149,00 |
| 20.01.2026 | 24,28 | 26,32 | 24,28 | 26,00 | 3,50% | 4.665.462,00 |
| 16.01.2026 | 25,25 | 25,95 | 24,88 | 25,12 | -0,51% | 2.513.019,00 |
| 15.01.2026 | 23,74 | 25,51 | 23,51 | 25,25 | 7,86% | 9.104.253,00 |
| 14.01.2026 | 21,19 | 23,71 | 21,15 | 23,41 | 9,24% | 4.067.087,00 |
| 13.01.2026 | 20,62 | 21,62 | 20,55 | 21,43 | 3,08% | 1.543.397,00 |
| 12.01.2026 | 21,75 | 22,45 | 20,15 | 20,79 | -6,22% | 1.680.513,00 |
| 09.01.2026 | 21,75 | 23,60 | 21,67 | 22,17 | 3,55% | 1.662.858,00 |