9,110$
6,05%
Echtzeit-Aktienkurs Compass Inc.
Bid:
Ask:
Aktienkurse zur Compass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 8,94 | 9,27 | 8,89 | 9,14 | 6,40% | 16.887.178,00 |
| 12.06.2026 | 8,55 | 8,94 | 8,47 | 8,59 | 1,66% | 9.342.778,00 |
| 11.06.2026 | 7,91 | 8,46 | 7,73 | 8,45 | 6,83% | 12.074.085,00 |
| 10.06.2026 | 8,15 | 8,39 | 7,89 | 7,91 | -3,18% | 9.282.543,00 |
| 09.06.2026 | 7,51 | 8,21 | 7,51 | 8,17 | 7,78% | 12.876.887,00 |
| 08.06.2026 | 7,69 | 7,82 | 7,51 | 7,58 | -1,69% | 10.326.459,00 |
| 05.06.2026 | 7,76 | 7,90 | 7,61 | 7,71 | -2,16% | 7.305.141,00 |
| 04.06.2026 | 7,79 | 8,01 | 7,66 | 7,88 | 3,55% | 15.499.642,00 |
| 03.06.2026 | 8,41 | 8,46 | 7,16 | 7,61 | -11,82% | 30.458.801,00 |
| 02.06.2026 | 8,33 | 8,84 | 8,20 | 8,63 | 2,13% | 8.434.825,00 |
| 01.06.2026 | 8,21 | 8,59 | 8,20 | 8,45 | 2,67% | 10.972.753,00 |
| 29.05.2026 | 8,35 | 8,44 | 8,16 | 8,23 | -1,56% | 13.093.381,00 |
| 28.05.2026 | 8,25 | 8,51 | 8,07 | 8,36 | -0,24% | 8.228.390,00 |
| 27.05.2026 | 8,45 | 8,87 | 8,30 | 8,38 | 0,96% | 10.095.273,00 |
| 26.05.2026 | 8,59 | 8,66 | 8,29 | 8,30 | -1,19% | 9.484.659,00 |
| 22.05.2026 | 8,50 | 8,74 | 8,38 | 8,40 | -0,83% | 8.177.412,00 |
| 21.05.2026 | 8,11 | 8,61 | 8,03 | 8,47 | 1,56% | 13.042.375,00 |
| 20.05.2026 | 7,66 | 8,38 | 7,41 | 8,34 | 10,03% | 16.543.165,00 |
| 19.05.2026 | 7,86 | 7,97 | 7,56 | 7,58 | -4,17% | 10.167.148,00 |
| 18.05.2026 | 8,00 | 8,45 | 7,86 | 7,91 | 0,38% | 17.676.206,00 |
| 15.05.2026 | 7,62 | 7,95 | 7,51 | 7,88 | 1,68% | 11.064.764,00 |
| 14.05.2026 | 8,10 | 8,19 | 7,70 | 7,75 | -4,56% | 10.886.037,00 |
| 13.05.2026 | 8,30 | 8,36 | 8,10 | 8,12 | -2,87% | 11.504.550,00 |
| 12.05.2026 | 8,70 | 8,70 | 8,33 | 8,36 | -4,57% | 12.316.196,00 |
| 11.05.2026 | 8,72 | 9,03 | 8,65 | 8,76 | 0,46% | 13.739.862,00 |
| 08.05.2026 | 8,77 | 8,77 | 8,46 | 8,72 | -0,23% | 12.279.795,00 |
| 07.05.2026 | 9,34 | 9,42 | 8,51 | 8,74 | -5,41% | 20.258.185,00 |
| 06.05.2026 | 9,28 | 9,59 | 8,95 | 9,24 | 27,27% | 36.558.084,00 |
| 05.05.2026 | 7,14 | 7,31 | 7,01 | 7,26 | 2,83% | 16.984.669,00 |
| 04.05.2026 | 7,32 | 7,47 | 7,02 | 7,06 | -4,47% | 13.270.755,00 |
| 01.05.2026 | 7,66 | 7,78 | 7,37 | 7,39 | -2,38% | 10.326.664,00 |
| 30.04.2026 | 7,54 | 7,66 | 7,43 | 7,57 | -0,66% | 15.656.681,00 |
| 29.04.2026 | 7,79 | 7,92 | 7,51 | 7,62 | -3,42% | 10.855.547,00 |
| 28.04.2026 | 8,12 | 8,30 | 7,85 | 7,89 | -2,47% | 8.509.494,00 |
| 27.04.2026 | 7,79 | 8,14 | 7,79 | 8,09 | 3,06% | 9.756.608,00 |
| 24.04.2026 | 7,75 | 7,88 | 7,71 | 7,85 | 0,77% | 6.208.611,00 |
| 23.04.2026 | 7,79 | 7,90 | 7,52 | 7,79 | -1,52% | 8.364.291,00 |
| 22.04.2026 | 8,04 | 8,11 | 7,81 | 7,91 | 1,02% | 6.328.167,00 |
| 21.04.2026 | 8,14 | 8,35 | 7,81 | 7,83 | -3,09% | 11.940.922,00 |
| 20.04.2026 | 8,05 | 8,13 | 7,92 | 8,08 | -0,74% | 7.434.948,00 |
| 17.04.2026 | 7,63 | 8,23 | 7,62 | 8,14 | 11,51% | 27.698.230,00 |
| 16.04.2026 | 7,37 | 7,54 | 7,25 | 7,30 | 0,27% | 11.145.177,00 |
| 15.04.2026 | 7,15 | 7,43 | 7,02 | 7,28 | 2,68% | 12.091.964,00 |
| 14.04.2026 | 7,17 | 7,54 | 7,08 | 7,09 | -0,56% | 8.461.133,00 |
| 13.04.2026 | 7,03 | 7,16 | 6,92 | 7,13 | -0,14% | 7.525.547,00 |
| 10.04.2026 | 7,22 | 7,26 | 6,95 | 7,14 | -1,24% | 9.213.484,00 |
| 09.04.2026 | 7,34 | 7,51 | 7,02 | 7,23 | -2,82% | 14.142.919,00 |
| 08.04.2026 | 7,33 | 7,57 | 7,26 | 7,44 | 11,38% | 33.686.415,00 |
| 07.04.2026 | 6,67 | 6,72 | 6,37 | 6,68 | -1,76% | 23.769.860,00 |
| 06.04.2026 | 6,98 | 7,07 | 6,77 | 6,80 | -3,82% | 12.881.837,00 |
| 02.04.2026 | 6,98 | 7,30 | 6,85 | 7,07 | -1,53% | 14.234.817,00 |
| 01.04.2026 | 7,35 | 7,47 | 7,09 | 7,18 | -1,78% | 17.522.368,00 |
| 31.03.2026 | 7,03 | 7,38 | 6,99 | 7,31 | 6,87% | 19.177.603,00 |
| 30.03.2026 | 7,16 | 7,19 | 6,83 | 6,84 | -3,39% | 19.378.290,00 |
| 27.03.2026 | 7,56 | 7,56 | 7,05 | 7,08 | -7,09% | 18.703.182,00 |
| 26.03.2026 | 7,84 | 8,17 | 7,57 | 7,62 | -3,79% | 14.100.533,00 |
| 25.03.2026 | 8,29 | 8,30 | 7,68 | 7,92 | -2,22% | 11.295.274,00 |
| 24.03.2026 | 8,35 | 8,35 | 7,98 | 8,10 | -4,37% | 9.642.083,00 |
| 23.03.2026 | 8,03 | 8,53 | 8,00 | 8,47 | 9,01% | 15.986.738,00 |
| 20.03.2026 | 8,03 | 8,06 | 7,66 | 7,77 | -4,43% | 18.604.013,00 |
| 19.03.2026 | 7,93 | 8,21 | 7,81 | 8,13 | 0,62% | 9.845.291,00 |
| 18.03.2026 | 8,42 | 8,42 | 8,07 | 8,08 | -5,28% | 10.751.380,00 |
| 17.03.2026 | 8,35 | 8,65 | 8,18 | 8,53 | 3,77% | 14.716.905,00 |
| 16.03.2026 | 8,41 | 8,51 | 8,16 | 8,22 | -0,72% | 9.928.472,00 |
| 13.03.2026 | 8,17 | 8,48 | 8,07 | 8,28 | 2,35% | 10.678.373,00 |
| 12.03.2026 | 8,44 | 8,64 | 8,07 | 8,09 | -6,26% | 12.484.191,00 |
| 11.03.2026 | 8,75 | 8,97 | 8,51 | 8,63 | -2,15% | 10.327.648,00 |
| 10.03.2026 | 9,03 | 9,11 | 8,78 | 8,82 | -2,00% | 12.306,00 |
| 09.03.2026 | 8,65 | 9,10 | 8,35 | 9,00 | 3,45% | 12.306,00 |
| 06.03.2026 | 9,04 | 9,16 | 8,52 | 8,70 | -7,05% | 12.306,00 |
| 05.03.2026 | 9,44 | 9,84 | 9,25 | 9,36 | -1,37% | 12.306,00 |
| 04.03.2026 | 9,85 | 10,00 | 9,48 | 9,49 | -3,06% | 12.306,00 |
| 03.03.2026 | 9,66 | 10,07 | 9,47 | 9,79 | -2,68% | 12.306,00 |
| 02.03.2026 | 9,45 | 10,09 | 9,37 | 10,06 | 3,18% | 12.306,00 |
| 27.02.2026 | 9,70 | 10,14 | 9,50 | 9,75 | -2,50% | 12.306,00 |
| 26.02.2026 | 9,54 | 10,13 | 9,46 | 10,00 | 5,15% | 12.306,00 |
| 25.02.2026 | 9,40 | 9,62 | 9,35 | 9,51 | 0,85% | 12.306,00 |
| 24.02.2026 | 9,04 | 9,47 | 8,99 | 9,43 | 3,85% | 12.306,00 |
| 23.02.2026 | 10,22 | 10,26 | 9,01 | 9,08 | -11,84% | 12.306,00 |
| 20.02.2026 | 10,35 | 10,68 | 10,05 | 10,30 | -1,25% | 13.745.920,00 |
| 19.02.2026 | 10,28 | 10,47 | 10,23 | 10,43 | -0,29% | 10.214.759,00 |
| 18.02.2026 | 10,10 | 10,63 | 10,09 | 10,46 | 3,56% | 20.422.118,00 |
| 17.02.2026 | 10,30 | 10,58 | 9,96 | 10,10 | -2,98% | 13.887.541,00 |
| 13.02.2026 | 10,43 | 10,65 | 10,28 | 10,41 | 0,87% | 17.431.111,00 |
| 12.02.2026 | 11,21 | 11,39 | 9,63 | 10,32 | -7,86% | 47.614.588,00 |
| 11.02.2026 | 12,61 | 12,84 | 11,19 | 11,20 | -12,23% | 35.936.244,00 |
| 10.02.2026 | 12,92 | 13,13 | 12,63 | 12,76 | -0,85% | 25.432.672,00 |
| 09.02.2026 | 12,27 | 12,87 | 11,99 | 12,87 | 4,89% | 16.405.390,00 |
| 06.02.2026 | 12,11 | 12,41 | 11,93 | 12,27 | 1,91% | 14.673.569,00 |
| 05.02.2026 | 11,91 | 12,20 | 11,78 | 12,04 | 0,50% | 16.169.417,00 |
| 04.02.2026 | 12,16 | 12,26 | 11,47 | 11,98 | -1,64% | 22.207.018,00 |
| 03.02.2026 | 12,42 | 12,60 | 11,89 | 12,18 | -0,81% | 18.832.897,00 |
| 02.02.2026 | 12,50 | 12,71 | 12,24 | 12,28 | -1,92% | 13.388.591,00 |
| 30.01.2026 | 12,90 | 12,91 | 12,17 | 12,52 | -3,91% | 18.839.821,00 |
| 29.01.2026 | 13,06 | 13,28 | 12,89 | 13,03 | -0,15% | 20.025.002,00 |
| 28.01.2026 | 13,14 | 13,46 | 13,02 | 13,05 | -0,61% | 17.931.017,00 |
| 27.01.2026 | 13,41 | 13,65 | 12,77 | 13,13 | -3,31% | 20.348.521,00 |
| 26.01.2026 | 13,50 | 13,96 | 13,38 | 13,58 | 1,88% | 19.996.655,00 |
| 23.01.2026 | 13,16 | 13,41 | 12,98 | 13,33 | 0,38% | 10.366.604,00 |
| 22.01.2026 | 13,43 | 13,50 | 13,16 | 13,28 | -0,38% | 19.363.462,00 |