2,880€
5,88%
Echtzeit-Aktienkurs COMPASS PATHW SP.ADR
Bid:
Ask:
Aktienkurse zur COMPASS PATHW SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,74 | 2,98 | 2,64 | 2,94 | 8,09% | 29.327,00 |
| 01.07.2025 | 2,38 | 2,74 | 2,38 | 2,72 | 11,48% | 19.543,00 |
| 30.06.2025 | 2,40 | 2,44 | 2,32 | 2,44 | 3,39% | 97.992,00 |
| 27.06.2025 | 2,32 | 2,40 | 2,28 | 2,36 | 1,72% | 11.580,00 |
| 26.06.2025 | 2,36 | 2,42 | 2,24 | 2,32 | -1,69% | 20.109,00 |
| 25.06.2025 | 2,24 | 2,40 | 2,14 | 2,36 | 6,31% | 22.089,00 |
| 24.06.2025 | 2,20 | 2,26 | 2,04 | 2,22 | 8,82% | 40.733,00 |
| 23.06.2025 | 4,00 | 4,12 | 2,00 | 2,04 | -49,00% | 134.439,00 |
| 20.06.2025 | 4,34 | 4,40 | 3,90 | 4,00 | -8,26% | 13.376,00 |
| 19.06.2025 | 4,28 | 4,36 | 4,28 | 4,36 | 3,32% | 655,00 |
| 18.06.2025 | 4,12 | 4,44 | 4,12 | 4,22 | 6,57% | 8.600,00 |
| 17.06.2025 | 3,90 | 4,14 | 3,90 | 3,96 | -1,49% | 872,00 |
| 16.06.2025 | 3,76 | 4,02 | 3,76 | 4,02 | 5,51% | 939,00 |
| 13.06.2025 | 3,68 | 3,92 | 3,66 | 3,81 | -6,62% | - |
| 12.06.2025 | 4,08 | 4,08 | 4,08 | 4,08 | -0,49% | 150,00 |
| 11.06.2025 | 4,14 | 4,20 | 4,10 | 4,10 | -4,21% | 768,00 |
| 10.06.2025 | 4,04 | 4,28 | 4,04 | 4,28 | 4,39% | 5.737,00 |
| 09.06.2025 | 4,26 | 4,50 | 4,10 | 4,10 | -3,30% | 3.167,00 |
| 06.06.2025 | 3,98 | 4,24 | 3,98 | 4,24 | 4,43% | 3.840,00 |
| 05.06.2025 | 4,02 | 4,06 | 4,02 | 4,06 | 2,53% | 180,00 |
| 04.06.2025 | 4,00 | 4,04 | 3,96 | 3,96 | -3,88% | 4.442,00 |
| 03.06.2025 | 3,88 | 4,12 | 3,86 | 4,12 | 8,42% | 8.120,00 |
| 02.06.2025 | 3,60 | 3,90 | 3,60 | 3,80 | 3,54% | 6.242,00 |
| 30.05.2025 | 3,66 | 3,72 | 3,49 | 3,67 | -0,81% | - |
| 29.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,63% | 1.048,00 |
| 28.05.2025 | 3,80 | 3,82 | 3,80 | 3,80 | 0,53% | 2.942,00 |
| 27.05.2025 | 3,84 | 3,94 | 3,70 | 3,78 | -1,05% | 1.731,00 |
| 26.05.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -1,04% | 1,00 |
| 23.05.2025 | 3,66 | 3,86 | 3,46 | 3,86 | 3,21% | 3.215,00 |
| 22.05.2025 | 3,88 | 3,88 | 3,74 | 3,74 | -1,58% | 3.353,00 |
| 21.05.2025 | 4,08 | 4,08 | 3,80 | 3,80 | -10,80% | 729,00 |
| 20.05.2025 | 3,88 | 4,48 | 3,88 | 4,26 | 13,30% | 20.430,00 |
| 19.05.2025 | 3,48 | 3,76 | 3,46 | 3,76 | 6,21% | 3.909,00 |
| 16.05.2025 | 3,56 | 3,62 | 3,54 | 3,54 | 4,12% | 4.530,00 |
| 15.05.2025 | 3,46 | 3,48 | 3,40 | 3,40 | -2,30% | 467,00 |
| 14.05.2025 | 3,44 | 3,54 | 3,40 | 3,48 | 0,58% | 3.216,00 |
| 13.05.2025 | 3,50 | 3,50 | 3,46 | 3,46 | -0,57% | 327,00 |
| 12.05.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 5,45% | 90,00 |
| 09.05.2025 | 3,32 | 3,32 | 3,30 | 3,30 | -2,37% | 442,00 |
| 08.05.2025 | 3,30 | 3,38 | 3,30 | 3,38 | 2,42% | 500,00 |
| 07.05.2025 | 3,18 | 3,30 | 3,18 | 3,30 | -0,60% | 2.094,00 |
| 06.05.2025 | 3,44 | 3,44 | 3,32 | 3,32 | -6,74% | 8.542,00 |
| 05.05.2025 | 3,62 | 3,72 | 3,56 | 3,56 | -5,32% | 617,00 |
| 02.05.2025 | 3,66 | 3,76 | 3,60 | 3,76 | 11,90% | 3.484,00 |
| 30.04.2025 | 3,34 | 3,36 | 3,34 | 3,36 | 0,60% | 305,00 |
| 29.04.2025 | 3,40 | 3,48 | 3,34 | 3,34 | -1,18% | 1.660,00 |
| 28.04.2025 | 3,40 | 3,40 | 3,38 | 3,38 | -4,52% | 640,00 |
| 25.04.2025 | 3,56 | 3,56 | 3,54 | 3,54 | 8,59% | 1.588,00 |
| 24.04.2025 | 3,58 | 3,62 | 3,26 | 3,26 | -0,61% | 6.444,00 |
| 23.04.2025 | 3,24 | 3,34 | 3,22 | 3,28 | 7,19% | 4.637,00 |
| 22.04.2025 | 2,90 | 3,08 | 2,90 | 3,06 | 13,33% | 3.218,00 |
| 17.04.2025 | 2,64 | 2,72 | 2,62 | 2,70 | 2,27% | 646,00 |
| 16.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 118,00 |
| 15.04.2025 | 2,70 | 2,72 | 2,62 | 2,66 | 2,31% | 1.640,00 |
| 14.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 9,24% | 210,00 |
| 11.04.2025 | 2,38 | 2,42 | 2,38 | 2,38 | -0,83% | 1.101,00 |
| 10.04.2025 | 2,56 | 2,62 | 2,40 | 2,40 | 0,00% | 1.438,00 |
| 09.04.2025 | 2,36 | 2,42 | 2,36 | 2,40 | 0,00% | 12.771,00 |
| 08.04.2025 | 2,46 | 2,66 | 2,40 | 2,40 | -3,23% | 5.510,00 |
| 07.04.2025 | 2,22 | 2,48 | 2,00 | 2,48 | -0,80% | 9.801,00 |
| 04.04.2025 | 2,58 | 2,58 | 2,34 | 2,50 | -6,02% | 8.485,00 |
| 03.04.2025 | 2,48 | 2,68 | 2,48 | 2,66 | -5,00% | 2.369,00 |
| 02.04.2025 | 2,56 | 2,80 | 2,56 | 2,80 | 11,11% | 822,00 |
| 01.04.2025 | 2,66 | 2,66 | 2,52 | 2,52 | -4,55% | 3.544,00 |
| 31.03.2025 | 2,68 | 2,68 | 2,52 | 2,64 | -2,94% | 4.590,00 |
| 28.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -6,21% | 6,00 |
| 27.03.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 4,32% | 1.880,00 |
| 26.03.2025 | 2,84 | 2,84 | 2,76 | 2,78 | 0,72% | 2.001,00 |
| 25.03.2025 | 2,84 | 2,84 | 2,74 | 2,76 | -4,83% | 2.763,00 |
| 24.03.2025 | 2,90 | 2,94 | 2,86 | 2,90 | 5,07% | 2.588,00 |
| 21.03.2025 | 2,76 | 2,82 | 2,70 | 2,76 | -2,13% | 2.146,00 |
| 20.03.2025 | 2,86 | 2,92 | 2,82 | 2,82 | -2,76% | 5.642,00 |
| 19.03.2025 | 3,04 | 3,04 | 2,90 | 2,90 | -2,68% | 252,00 |
| 18.03.2025 | 3,12 | 3,16 | 2,96 | 2,98 | -5,70% | 8.743,00 |
| 17.03.2025 | 3,20 | 3,24 | 3,16 | 3,16 | -1,25% | 1.982,00 |
| 14.03.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -6,98% | 630,00 |
| 13.03.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,15% | 30,00 |
| 12.03.2025 | 3,28 | 3,48 | 3,24 | 3,48 | 10,83% | 123,00 |
| 11.03.2025 | 3,26 | 3,26 | 3,14 | 3,14 | -1,88% | 4.008,00 |
| 10.03.2025 | 3,48 | 3,48 | 3,20 | 3,20 | -10,11% | 2.287,00 |
| 07.03.2025 | 3,76 | 3,76 | 3,56 | 3,56 | -5,82% | 3.230,00 |
| 06.03.2025 | 3,70 | 3,78 | 3,66 | 3,78 | 3,28% | 1.025,00 |
| 05.03.2025 | 3,68 | 3,68 | 3,58 | 3,66 | 2,23% | 872,00 |
| 04.03.2025 | 3,46 | 3,58 | 3,46 | 3,58 | 2,29% | 2.032,00 |
| 03.03.2025 | 3,74 | 3,92 | 3,50 | 3,50 | -6,91% | 9.317,00 |
| 28.02.2025 | 3,74 | 3,78 | 3,74 | 3,76 | -6,00% | 4.325,00 |
| 27.02.2025 | 3,58 | 4,00 | 3,58 | 4,00 | 9,89% | 5.229,00 |
| 26.02.2025 | 3,54 | 3,64 | 3,54 | 3,64 | 2,25% | 2.855,00 |
| 25.02.2025 | 3,52 | 3,56 | 3,40 | 3,56 | -3,78% | 14.520,00 |
| 24.02.2025 | 4,08 | 4,12 | 3,70 | 3,70 | -10,63% | 5.379,00 |
| 21.02.2025 | 4,28 | 4,48 | 4,14 | 4,14 | -0,96% | 10.348,00 |
| 20.02.2025 | 4,26 | 4,26 | 4,18 | 4,18 | -4,57% | 231,00 |
| 19.02.2025 | 4,24 | 4,38 | 4,22 | 4,38 | 1,86% | 370,00 |
| 18.02.2025 | 4,34 | 4,64 | 4,30 | 4,30 | -0,46% | 3.691,00 |
| 17.02.2025 | 4,32 | 4,42 | 4,32 | 4,32 | -0,92% | 954,00 |
| 14.02.2025 | 4,26 | 4,36 | 4,26 | 4,36 | 2,83% | 59,00 |
| 13.02.2025 | 4,02 | 4,30 | 4,02 | 4,24 | 2,42% | 1.483,00 |
| 12.02.2025 | 4,06 | 4,14 | 3,90 | 4,14 | 4,02% | 3.519,00 |
| 11.02.2025 | 4,36 | 4,36 | 3,94 | 3,98 | -9,13% | 904,00 |
| 10.02.2025 | 4,24 | 4,38 | 4,24 | 4,38 | 3,30% | 1.012,00 |