5,545$
10,02%
Echtzeit-Aktienkurs COMPASS PATHW SP.ADR
Bid:
Ask:
Aktienkurse zur COMPASS PATHW SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 5,10 | 5,55 | 5,07 | 5,54 | 9,92% | 2.260.023,00 |
| 23.09.2025 | 5,06 | 5,43 | 5,00 | 5,04 | 0,00% | 2.399.874,00 |
| 22.09.2025 | 4,90 | 5,06 | 4,82 | 5,04 | 2,86% | 1.349.793,00 |
| 19.09.2025 | 5,09 | 5,09 | 4,82 | 4,90 | -3,73% | 1.551.790,00 |
| 18.09.2025 | 5,10 | 5,26 | 4,98 | 5,09 | 1,29% | 1.677.073,00 |
| 17.09.2025 | 5,12 | 5,18 | 4,97 | 5,03 | -1,47% | 1.081.699,00 |
| 16.09.2025 | 5,16 | 5,19 | 5,02 | 5,10 | -0,78% | 858.062,00 |
| 15.09.2025 | 5,22 | 5,28 | 5,00 | 5,14 | -1,15% | 1.400.499,00 |
| 12.09.2025 | 5,25 | 5,29 | 5,15 | 5,20 | -0,76% | 705.713,00 |
| 11.09.2025 | 5,05 | 5,33 | 5,01 | 5,24 | 3,76% | 1.628.204,00 |
| 10.09.2025 | 5,19 | 5,31 | 5,01 | 5,05 | -2,32% | 1.019.203,00 |
| 09.09.2025 | 5,00 | 5,38 | 4,95 | 5,17 | 3,82% | 1.745.367,00 |
| 08.09.2025 | 5,16 | 5,20 | 4,95 | 4,98 | -3,11% | 2.758.476,00 |
| 05.09.2025 | 5,12 | 5,24 | 4,90 | 5,14 | 0,78% | 2.302.902,00 |
| 04.09.2025 | 4,71 | 5,27 | 4,69 | 5,10 | 8,28% | 4.111.786,00 |
| 03.09.2025 | 4,57 | 4,79 | 4,56 | 4,71 | 4,20% | 1.467.281,00 |
| 02.09.2025 | 4,42 | 4,64 | 4,40 | 4,52 | 2,26% | 1.865.664,00 |
| 29.08.2025 | 4,81 | 4,81 | 4,41 | 4,42 | -8,11% | 1.551.831,00 |
| 28.08.2025 | 4,72 | 5,07 | 4,69 | 4,81 | 1,91% | 2.217.979,00 |
| 27.08.2025 | 4,89 | 4,90 | 4,67 | 4,72 | -0,84% | 788.935,00 |
| 26.08.2025 | 4,60 | 4,82 | 4,56 | 4,76 | 3,93% | 1.704.646,00 |
| 25.08.2025 | 4,58 | 4,93 | 4,50 | 4,58 | -0,65% | 3.060.910,00 |
| 22.08.2025 | 4,33 | 4,65 | 4,29 | 4,61 | 6,96% | 2.360.898,00 |
| 21.08.2025 | 4,06 | 4,40 | 4,04 | 4,31 | 5,64% | 1.860.641,00 |
| 20.08.2025 | 4,12 | 4,14 | 3,97 | 4,08 | -0,24% | 1.384.707,00 |
| 19.08.2025 | 4,29 | 4,30 | 4,03 | 4,09 | -3,99% | 1.275.584,00 |
| 18.08.2025 | 4,33 | 4,42 | 4,23 | 4,26 | -1,39% | 1.248.564,00 |
| 15.08.2025 | 4,24 | 4,35 | 4,21 | 4,32 | 1,89% | 1.226.733,00 |
| 14.08.2025 | 4,24 | 4,34 | 4,22 | 4,24 | -1,17% | 961.810,00 |
| 13.08.2025 | 4,25 | 4,47 | 4,22 | 4,29 | 1,66% | 2.158.915,00 |
| 12.08.2025 | 4,33 | 4,35 | 4,17 | 4,22 | -2,54% | 1.568.870,00 |
| 11.08.2025 | 4,39 | 4,46 | 4,20 | 4,33 | -1,37% | 2.423.371,00 |
| 08.08.2025 | 4,45 | 4,55 | 4,32 | 4,39 | 1,86% | 840.575,00 |
| 07.08.2025 | 4,36 | 4,39 | 4,27 | 4,31 | -1,15% | 673.571,00 |
| 06.08.2025 | 4,48 | 4,48 | 4,28 | 4,36 | -2,68% | 717.313,00 |
| 05.08.2025 | 4,65 | 4,67 | 4,44 | 4,48 | -2,61% | 944.456,00 |
| 04.08.2025 | 4,36 | 4,79 | 4,36 | 4,60 | 5,99% | 2.716.975,00 |
| 01.08.2025 | 4,27 | 4,53 | 4,14 | 4,34 | -0,23% | 2.525.587,00 |
| 31.07.2025 | 4,02 | 4,78 | 3,92 | 4,35 | 10,41% | 6.086.723,00 |
| 30.07.2025 | 4,29 | 4,38 | 3,92 | 3,94 | -7,94% | 2.016.274,00 |
| 29.07.2025 | 4,35 | 4,36 | 4,04 | 4,28 | -1,38% | 2.203.180,00 |
| 28.07.2025 | 4,29 | 4,41 | 4,09 | 4,34 | 0,23% | 1.701.867,00 |
| 25.07.2025 | 4,35 | 4,41 | 4,18 | 4,33 | -0,92% | 1.075.921,00 |
| 24.07.2025 | 4,62 | 4,68 | 4,34 | 4,37 | -5,41% | 1.297.499,00 |
| 23.07.2025 | 4,50 | 4,68 | 4,42 | 4,62 | 4,52% | 2.073.979,00 |
| 22.07.2025 | 4,48 | 4,54 | 4,21 | 4,42 | -0,90% | 1.580.870,00 |
| 21.07.2025 | 4,47 | 4,67 | 4,33 | 4,46 | 3,72% | 3.237.016,00 |
| 18.07.2025 | 3,93 | 4,40 | 3,83 | 4,30 | 10,82% | 4.576.902,00 |
| 17.07.2025 | 3,95 | 4,02 | 3,84 | 3,88 | -1,27% | 1.923.077,00 |
| 16.07.2025 | 3,60 | 3,95 | 3,50 | 3,93 | 10,39% | 2.518.309,00 |
| 15.07.2025 | 3,71 | 3,72 | 3,52 | 3,56 | -4,04% | 1.244.810,00 |
| 14.07.2025 | 3,65 | 3,73 | 3,45 | 3,71 | 0,95% | 2.120.013,00 |
| 11.07.2025 | 3,76 | 3,88 | 3,62 | 3,68 | -1,21% | 1.868.226,00 |
| 10.07.2025 | 3,56 | 3,82 | 3,52 | 3,72 | 5,38% | 2.827.216,00 |
| 09.07.2025 | 3,54 | 3,65 | 3,51 | 3,53 | 2,02% | 2.289.756,00 |
| 08.07.2025 | 3,36 | 3,60 | 3,34 | 3,46 | 4,53% | 2.776.973,00 |
| 07.07.2025 | 3,26 | 3,43 | 3,24 | 3,31 | 1,53% | 1.936.959,00 |
| 03.07.2025 | 3,45 | 3,47 | 3,24 | 3,26 | -3,26% | 1.368.820,00 |
| 02.07.2025 | 3,15 | 3,50 | 3,11 | 3,37 | 6,65% | 3.435.684,00 |
| 01.07.2025 | 2,84 | 3,24 | 2,82 | 3,16 | 12,66% | 5.751.324,00 |
| 30.06.2025 | 2,79 | 2,91 | 2,68 | 2,81 | 1,26% | 2.865.780,00 |
| 27.06.2025 | 2,68 | 2,84 | 2,61 | 2,77 | 4,14% | 3.359.199,00 |
| 26.06.2025 | 2,72 | 2,75 | 2,59 | 2,66 | -3,62% | 4.321.895,00 |
| 25.06.2025 | 2,58 | 2,82 | 2,47 | 2,76 | 9,09% | 7.834.911,00 |
| 24.06.2025 | 2,50 | 2,61 | 2,35 | 2,53 | 7,66% | 11.907.927,00 |
| 23.06.2025 | 3,08 | 3,13 | 2,25 | 2,35 | -49,24% | 35.708.093,00 |
| 20.06.2025 | 5,00 | 5,00 | 4,46 | 4,63 | -3,54% | 2.120.470,00 |
| 18.06.2025 | 4,57 | 5,15 | 4,55 | 4,80 | 7,14% | 3.071.363,00 |
| 17.06.2025 | 4,63 | 4,86 | 4,43 | 4,48 | -3,45% | 1.533.031,00 |
| 16.06.2025 | 4,50 | 4,67 | 4,41 | 4,64 | 5,69% | 1.698.247,00 |
| 13.06.2025 | 4,35 | 4,54 | 4,33 | 4,39 | -2,88% | 1.371.338,00 |
| 12.06.2025 | 4,55 | 4,75 | 4,36 | 4,52 | -1,53% | 2.752.149,00 |
| 11.06.2025 | 4,79 | 4,86 | 4,56 | 4,59 | -3,57% | 2.143.183,00 |
| 10.06.2025 | 4,67 | 5,05 | 4,64 | 4,76 | 1,93% | 2.551.218,00 |
| 09.06.2025 | 4,91 | 5,14 | 4,60 | 4,67 | -2,71% | 1.764.704,00 |
| 06.06.2025 | 4,57 | 4,99 | 4,56 | 4,80 | 5,96% | 1.209.718,00 |
| 05.06.2025 | 4,60 | 4,75 | 4,49 | 4,53 | 0,22% | 956.282,00 |
| 04.06.2025 | 4,65 | 4,73 | 4,45 | 4,52 | -1,53% | 1.730.908,00 |
| 03.06.2025 | 4,37 | 4,72 | 4,26 | 4,59 | 5,03% | 1.189.307,00 |
| 02.06.2025 | 4,20 | 4,43 | 3,95 | 4,37 | 5,05% | 1.631.769,00 |
| 30.05.2025 | 4,15 | 4,20 | 3,95 | 4,16 | 0,48% | 815.240,00 |
| 29.05.2025 | 4,27 | 4,29 | 4,11 | 4,14 | -1,90% | 1.032.438,00 |
| 28.05.2025 | 4,28 | 4,40 | 4,12 | 4,22 | -1,40% | 1.822.872,00 |
| 27.05.2025 | 4,51 | 4,52 | 4,16 | 4,28 | -1,83% | 2.120.384,00 |
| 23.05.2025 | 4,07 | 4,38 | 3,86 | 4,36 | 4,31% | 983.225,00 |
| 22.05.2025 | 4,25 | 4,29 | 4,10 | 4,18 | -3,69% | 664.255,00 |
| 21.05.2025 | 4,58 | 4,65 | 4,11 | 4,34 | -6,06% | 1.219.391,00 |
| 20.05.2025 | 4,50 | 5,03 | 4,36 | 4,62 | 6,21% | 3.983.418,00 |
| 19.05.2025 | 3,92 | 4,44 | 3,85 | 4,35 | 9,30% | 1.969.065,00 |
| 16.05.2025 | 3,95 | 4,05 | 3,91 | 3,98 | 1,02% | 580.195,00 |
| 15.05.2025 | 3,91 | 3,97 | 3,75 | 3,94 | 2,07% | 399.133,00 |
| 14.05.2025 | 3,92 | 4,03 | 3,80 | 3,86 | -1,03% | 491.925,00 |
| 13.05.2025 | 3,94 | 3,95 | 3,76 | 3,90 | -0,26% | 484.577,00 |
| 12.05.2025 | 4,00 | 4,03 | 3,87 | 3,91 | 3,17% | 587.494,00 |
| 09.05.2025 | 3,70 | 3,87 | 3,70 | 3,79 | 0,80% | 309.567,00 |
| 08.05.2025 | 3,99 | 4,00 | 3,62 | 3,76 | 0,53% | 584.340,00 |
| 07.05.2025 | 3,70 | 3,75 | 3,64 | 3,74 | 2,61% | 472.978,00 |
| 06.05.2025 | 4,00 | 4,00 | 3,63 | 3,65 | -9,78% | 857.943,00 |
| 05.05.2025 | 4,19 | 4,24 | 4,03 | 4,04 | -3,58% | 746.582,00 |
| 02.05.2025 | 4,12 | 4,28 | 4,03 | 4,19 | 2,20% | 633.201,00 |