9,760$
-2,40%
Echtzeit-Aktienkurs COMPASS INC.CL.A -,00001
Bid:
Ask:
Aktienkurse zur COMPASS INC.CL.A -,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,69 | 10,14 | 9,50 | 9,75 | -2,50% | 30.402.125,00 |
| 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 |
| 21.01.2026 | 12,77 | 13,35 | 12,64 | 13,33 | 4,47% | 20.844.675,00 |
| 20.01.2026 | 12,86 | 13,09 | 12,67 | 12,76 | -0,78% | 18.340.897,00 |
| 16.01.2026 | 12,75 | 13,19 | 12,69 | 12,86 | 2,14% | 19.273.076,00 |
| 15.01.2026 | 12,51 | 12,74 | 12,33 | 12,59 | 2,36% | 16.663.423,00 |
| 14.01.2026 | 12,08 | 12,49 | 11,92 | 12,30 | 1,07% | 26.712.721,00 |
| 13.01.2026 | 12,26 | 12,43 | 11,92 | 12,17 | -0,33% | 27.970.104,00 |
| 12.01.2026 | 12,74 | 12,84 | 12,00 | 12,21 | -4,91% | 31.083.475,00 |
| 09.01.2026 | 12,56 | 13,53 | 12,55 | 12,84 | 4,73% | 50.024.973,00 |
| 08.01.2026 | 11,95 | 12,33 | 11,40 | 12,26 | 3,55% | 76.914.875,00 |
| 07.01.2026 | 11,80 | 12,58 | 11,34 | 11,84 | 9,33% | 103.307.157,00 |
| 06.01.2026 | 10,86 | 10,91 | 10,25 | 10,83 | -0,18% | 9.188.452,00 |
| 05.01.2026 | 10,50 | 10,91 | 10,43 | 10,85 | 3,33% | 9.723.961,00 |
| 02.01.2026 | 10,62 | 10,87 | 10,47 | 10,50 | -0,66% | 9.925.900,00 |
| 31.12.2025 | 10,58 | 10,64 | 10,53 | 10,57 | -0,38% | 5.610.178,00 |
| 30.12.2025 | 10,63 | 10,73 | 10,51 | 10,61 | -0,84% | 5.427.279,00 |
| 29.12.2025 | 10,59 | 10,79 | 10,44 | 10,70 | 1,04% | 6.400.499,00 |
| 26.12.2025 | 10,70 | 10,74 | 10,45 | 10,59 | -0,84% | 3.711.769,00 |
| 24.12.2025 | 10,64 | 10,75 | 10,48 | 10,68 | 0,56% | 2.834.575,00 |
| 23.12.2025 | 10,60 | 10,83 | 10,55 | 10,62 | -0,93% | 8.580.077,00 |
| 22.12.2025 | 10,45 | 10,74 | 10,42 | 10,72 | 1,32% | 8.573.326,00 |
| 19.12.2025 | 10,66 | 10,72 | 10,49 | 10,58 | -1,49% | 12.687.007,00 |
| 18.12.2025 | 10,72 | 11,07 | 10,70 | 10,74 | 1,99% | 14.421.178,00 |
| 17.12.2025 | 10,99 | 11,02 | 10,49 | 10,53 | -3,22% | 14.338.748,00 |
| 16.12.2025 | 10,42 | 10,90 | 10,35 | 10,88 | 5,22% | 10.297.240,00 |
| 15.12.2025 | 10,50 | 10,55 | 10,09 | 10,34 | -3,72% | 13.339.196,00 |
| 12.12.2025 | 10,87 | 11,02 | 10,67 | 10,74 | -0,19% | 9.077.303,00 |
| 11.12.2025 | 10,70 | 10,82 | 10,54 | 10,76 | 1,99% | 8.098.863,00 |
| 10.12.2025 | 10,88 | 10,90 | 10,50 | 10,55 | -2,68% | 13.531.639,00 |
| 09.12.2025 | 10,47 | 10,92 | 10,39 | 10,84 | 4,03% | 14.773.072,00 |
| 08.12.2025 | 10,81 | 10,90 | 10,40 | 10,42 | 0,97% | 10.210.932,00 |
| 05.12.2025 | 10,42 | 10,49 | 10,28 | 10,32 | -0,77% | 6.566.337,00 |
| 04.12.2025 | 10,54 | 10,62 | 10,39 | 10,40 | -0,95% | 11.357.408,00 |
| 03.12.2025 | 10,58 | 10,94 | 10,32 | 10,50 | -0,57% | 12.848.222,00 |
| 02.12.2025 | 10,70 | 10,74 | 10,36 | 10,56 | -0,66% | 7.622.395,00 |
| 01.12.2025 | 10,20 | 10,66 | 10,15 | 10,63 | 2,02% | 11.042.315,00 |
| 28.11.2025 | 10,44 | 10,52 | 10,33 | 10,42 | 0,00% | 3.373.747,00 |
| 26.11.2025 | 10,39 | 10,63 | 10,32 | 10,42 | -0,76% | 10.765.276,00 |
| 25.11.2025 | 10,63 | 11,03 | 10,48 | 10,50 | -0,94% | 23.032.682,00 |
| 24.11.2025 | 10,28 | 10,71 | 10,09 | 10,60 | 6,32% | 19.383.527,00 |
| 21.11.2025 | 9,26 | 10,01 | 9,25 | 9,97 | 8,61% | 16.373.553,00 |
| 20.11.2025 | 9,45 | 9,77 | 9,12 | 9,18 | -1,92% | 15.397.266,00 |
| 19.11.2025 | 9,37 | 9,53 | 9,30 | 9,36 | 0,11% | 10.334.896,00 |
| 18.11.2025 | 9,30 | 9,48 | 9,24 | 9,35 | -0,32% | 12.011.772,00 |
| 17.11.2025 | 9,40 | 9,55 | 9,30 | 9,38 | -0,32% | 20.805.319,00 |
| 14.11.2025 | 9,37 | 9,59 | 9,23 | 9,41 | -0,84% | 14.463.971,00 |
| 13.11.2025 | 9,48 | 9,58 | 9,31 | 9,49 | -0,11% | 13.926.340,00 |
| 12.11.2025 | 9,42 | 9,65 | 9,21 | 9,50 | 0,74% | 12.475.284,00 |
| 11.11.2025 | 8,82 | 9,45 | 8,82 | 9,43 | 7,28% | 14.330.365,00 |
| 10.11.2025 | 8,60 | 8,89 | 8,47 | 8,79 | 2,81% | 8.371.623,00 |
| 07.11.2025 | 8,48 | 8,64 | 8,33 | 8,55 | 0,23% | 9.434.101,00 |
| 06.11.2025 | 8,79 | 8,84 | 8,41 | 8,53 | -2,96% | 9.956.903,00 |
| 05.11.2025 | 8,24 | 8,83 | 8,20 | 8,79 | 5,14% | 15.577.287,00 |
| 04.11.2025 | 8,11 | 8,59 | 7,74 | 8,36 | 7,46% | 24.495.303,00 |
| 03.11.2025 | 7,64 | 7,81 | 7,43 | 7,78 | 0,91% | 15.021.494,00 |
| 31.10.2025 | 7,47 | 7,77 | 7,38 | 7,71 | 3,63% | 17.375.409,00 |
| 30.10.2025 | 7,53 | 7,55 | 7,35 | 7,44 | -2,23% | 8.356.086,00 |
| 29.10.2025 | 7,84 | 7,91 | 7,53 | 7,61 | -4,04% | 8.347.347,00 |
| 28.10.2025 | 8,03 | 8,33 | 7,92 | 7,93 | -1,61% | 7.964.819,00 |
| 27.10.2025 | 8,05 | 8,11 | 7,87 | 8,06 | 0,37% | 8.327.590,00 |
| 24.10.2025 | 7,80 | 8,12 | 7,74 | 8,03 | 4,69% | 14.249.880,00 |
| 23.10.2025 | 7,58 | 7,76 | 7,48 | 7,67 | 0,79% | 8.224.018,00 |
| 22.10.2025 | 7,55 | 7,62 | 7,46 | 7,61 | 0,53% | 9.797.969,00 |
| 21.10.2025 | 7,45 | 7,69 | 7,40 | 7,57 | 1,07% | 11.801.688,00 |
| 20.10.2025 | 7,37 | 7,55 | 7,33 | 7,49 | 2,74% | 8.691.878,00 |
| 17.10.2025 | 7,27 | 7,34 | 7,13 | 7,29 | -0,27% | 13.767.052,00 |
| 16.10.2025 | 7,32 | 7,52 | 7,27 | 7,31 | 0,27% | 11.179.229,00 |
| 15.10.2025 | 7,19 | 7,50 | 7,11 | 7,29 | 1,39% | 15.789.293,00 |
| 14.10.2025 | 6,90 | 7,30 | 6,84 | 7,19 | 3,90% | 10.049.608,00 |
| 13.10.2025 | 7,19 | 7,22 | 6,84 | 6,92 | -1,70% | 8.571.138,00 |
| 10.10.2025 | 7,31 | 7,42 | 7,03 | 7,04 | -3,16% | 12.377.176,00 |
| 09.10.2025 | 7,37 | 7,37 | 7,21 | 7,27 | -1,22% | 8.719.055,00 |
| 08.10.2025 | 7,49 | 7,51 | 7,31 | 7,36 | -0,67% | 7.462.215,00 |
| 07.10.2025 | 7,65 | 7,65 | 7,30 | 7,41 | -3,01% | 15.732.887,00 |
| 06.10.2025 | 7,86 | 7,88 | 7,54 | 7,64 | -2,55% | 12.552.345,00 |