18,990$
-0,68%
Echtzeit-Aktienkurs CompoSecure Inc
Bid:
Ask:
Aktienkurse zur CompoSecure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 18,73 | 19,26 | 18,52 | 18,98 | -0,73% | 824.179,00 |
| 29.08.2025 | 19,76 | 19,76 | 18,92 | 19,12 | -3,19% | 874.733,00 |
| 28.08.2025 | 19,97 | 20,14 | 19,72 | 19,75 | -0,53% | 997.408,00 |
| 27.08.2025 | 19,67 | 19,90 | 19,03 | 19,86 | 0,33% | 779.120,00 |
| 26.08.2025 | 19,62 | 19,83 | 19,53 | 19,79 | 0,71% | 795.888,00 |
| 25.08.2025 | 19,68 | 19,95 | 19,61 | 19,65 | -0,96% | 291.493,00 |
| 22.08.2025 | 19,36 | 20,02 | 19,25 | 19,84 | 2,90% | 1.898.724,00 |
| 21.08.2025 | 18,97 | 19,33 | 18,81 | 19,28 | 1,37% | 1.486.846,00 |
| 20.08.2025 | 17,47 | 19,05 | 17,45 | 19,02 | 4,51% | 1.459.165,00 |
| 19.08.2025 | 18,74 | 18,87 | 18,14 | 18,20 | -2,88% | 911.080,00 |
| 18.08.2025 | 18,82 | 19,00 | 18,71 | 18,74 | 0,92% | 741.820,00 |
| 15.08.2025 | 19,27 | 19,48 | 18,37 | 18,57 | -4,52% | 868.137,00 |
| 14.08.2025 | 19,22 | 19,60 | 18,94 | 19,45 | 0,93% | 1.314.476,00 |
| 13.08.2025 | 19,00 | 19,35 | 18,76 | 19,27 | 2,39% | 1.402.627,00 |
| 12.08.2025 | 18,04 | 18,95 | 17,80 | 18,82 | 4,73% | 1.445.445,00 |
| 11.08.2025 | 17,94 | 18,00 | 17,57 | 17,97 | 2,51% | 1.412.551,00 |
| 08.08.2025 | 15,46 | 17,54 | 15,00 | 17,53 | 21,74% | 4.119.113,00 |
| 07.08.2025 | 14,50 | 14,51 | 14,05 | 14,40 | 0,21% | 588.326,00 |
| 06.08.2025 | 14,21 | 14,45 | 14,09 | 14,37 | 1,63% | 564.154,00 |
| 05.08.2025 | 14,23 | 14,23 | 13,94 | 14,14 | -0,07% | 564.168,00 |
| 04.08.2025 | 14,04 | 14,22 | 13,92 | 14,15 | 2,02% | 793.547,00 |
| 01.08.2025 | 14,00 | 14,06 | 13,68 | 13,87 | -2,39% | 939.230,00 |
| 31.07.2025 | 13,84 | 14,26 | 13,81 | 14,21 | 2,67% | 582.819,00 |
| 30.07.2025 | 13,82 | 14,04 | 13,79 | 13,84 | 0,29% | 765.234,00 |
| 29.07.2025 | 14,41 | 14,44 | 13,79 | 13,80 | -3,43% | 708.519,00 |
| 28.07.2025 | 14,33 | 14,51 | 14,20 | 14,29 | 0,07% | 1.052.785,00 |
| 25.07.2025 | 14,54 | 14,78 | 14,24 | 14,28 | -1,79% | 652.299,00 |
| 24.07.2025 | 14,83 | 14,83 | 14,53 | 14,54 | -2,02% | 449.909,00 |
| 23.07.2025 | 14,57 | 14,91 | 14,51 | 14,84 | 2,13% | 563.015,00 |
| 22.07.2025 | 14,97 | 14,98 | 14,52 | 14,53 | -3,39% | 764.663,00 |
| 21.07.2025 | 14,97 | 15,08 | 14,79 | 15,04 | 0,60% | 798.167,00 |
| 18.07.2025 | 15,14 | 15,20 | 14,83 | 14,95 | -0,20% | 432.915,00 |
| 17.07.2025 | 14,58 | 15,08 | 14,58 | 14,98 | 2,67% | 684.241,00 |
| 16.07.2025 | 14,35 | 14,63 | 14,28 | 14,59 | 2,17% | 711.458,00 |
| 15.07.2025 | 14,38 | 14,46 | 14,23 | 14,28 | -0,49% | 453.454,00 |
| 14.07.2025 | 14,22 | 14,43 | 14,14 | 14,35 | 0,99% | 290.244,00 |
| 11.07.2025 | 14,56 | 14,56 | 14,14 | 14,21 | -2,40% | 319.852,00 |
| 10.07.2025 | 14,46 | 14,58 | 14,32 | 14,56 | 0,62% | 312.772,00 |
| 09.07.2025 | 14,50 | 14,54 | 14,18 | 14,47 | 0,21% | 526.005,00 |
| 08.07.2025 | 14,90 | 15,05 | 14,38 | 14,44 | -2,70% | 823.073,00 |
| 07.07.2025 | 14,78 | 15,10 | 14,58 | 14,84 | -0,07% | 1.225.333,00 |
| 03.07.2025 | 14,73 | 14,92 | 14,63 | 14,85 | 1,43% | 462.014,00 |
| 02.07.2025 | 14,07 | 14,79 | 14,01 | 14,64 | 4,42% | 729.186,00 |
| 01.07.2025 | 14,06 | 14,17 | 13,86 | 14,02 | -0,50% | 534.472,00 |
| 30.06.2025 | 14,23 | 14,34 | 13,98 | 14,09 | -0,56% | 1.016.911,00 |
| 27.06.2025 | 14,29 | 14,56 | 14,01 | 14,17 | -1,12% | 3.885.834,00 |
| 26.06.2025 | 14,37 | 14,52 | 14,28 | 14,33 | 0,42% | 424.556,00 |
| 25.06.2025 | 14,48 | 14,61 | 14,24 | 14,27 | -1,31% | 607.020,00 |
| 24.06.2025 | 14,18 | 14,52 | 14,06 | 14,46 | 2,92% | 906.559,00 |
| 23.06.2025 | 13,94 | 14,09 | 13,80 | 14,05 | 0,57% | 402.832,00 |
| 20.06.2025 | 14,15 | 14,38 | 13,87 | 13,97 | -0,71% | 1.325.931,00 |
| 18.06.2025 | 13,94 | 14,31 | 13,89 | 14,07 | 1,15% | 644.270,00 |
| 17.06.2025 | 13,78 | 14,00 | 13,73 | 13,91 | 0,65% | 598.413,00 |
| 16.06.2025 | 13,81 | 14,00 | 13,59 | 13,82 | 1,17% | 468.353,00 |
| 13.06.2025 | 14,02 | 14,06 | 13,64 | 13,66 | -3,74% | 614.800,00 |
| 12.06.2025 | 13,76 | 14,34 | 13,72 | 14,19 | 3,20% | 1.068.844,00 |
| 11.06.2025 | 13,66 | 13,76 | 13,40 | 13,75 | 0,51% | 761.981,00 |
| 10.06.2025 | 14,00 | 14,00 | 13,58 | 13,68 | -1,72% | 415.161,00 |
| 09.06.2025 | 14,00 | 14,00 | 13,82 | 13,92 | 0,00% | 391.613,00 |
| 06.06.2025 | 13,83 | 13,94 | 13,72 | 13,92 | 1,68% | 517.106,00 |
| 05.06.2025 | 13,72 | 13,80 | 13,59 | 13,69 | 0,00% | 685.693,00 |
| 04.06.2025 | 13,81 | 13,89 | 13,60 | 13,69 | -0,87% | 435.315,00 |
| 03.06.2025 | 13,50 | 13,87 | 13,43 | 13,81 | 1,99% | 647.800,00 |
| 02.06.2025 | 13,63 | 13,82 | 13,35 | 13,54 | -1,24% | 616.567,00 |
| 30.05.2025 | 13,55 | 14,00 | 13,42 | 13,71 | 0,81% | 2.226.299,00 |
| 29.05.2025 | 13,88 | 13,95 | 13,47 | 13,60 | -0,58% | 879.454,00 |
| 28.05.2025 | 13,63 | 13,93 | 13,42 | 13,68 | 1,41% | 1.100.099,00 |
| 27.05.2025 | 13,66 | 13,86 | 13,41 | 13,49 | 2,04% | 1.137.268,00 |
| 23.05.2025 | 12,50 | 13,33 | 12,30 | 13,22 | 4,18% | 1.822.940,00 |
| 22.05.2025 | 12,21 | 12,87 | 12,21 | 12,69 | 2,17% | 657.455,00 |
| 21.05.2025 | 12,45 | 12,71 | 12,35 | 12,42 | -0,80% | 641.104,00 |
| 20.05.2025 | 12,38 | 12,55 | 12,20 | 12,52 | 1,13% | 480.407,00 |
| 19.05.2025 | 12,64 | 12,91 | 12,31 | 12,38 | -3,28% | 631.619,00 |
| 16.05.2025 | 12,59 | 12,98 | 12,45 | 12,80 | 1,51% | 734.519,00 |
| 15.05.2025 | 12,34 | 12,70 | 12,24 | 12,61 | 2,27% | 742.492,00 |
| 14.05.2025 | 12,31 | 12,40 | 12,07 | 12,33 | 0,41% | 1.137.989,00 |
| 13.05.2025 | 11,75 | 12,48 | 11,75 | 12,28 | 3,28% | 1.480.243,00 |
| 12.05.2025 | 11,78 | 12,05 | 11,53 | 11,89 | 2,68% | 1.249.428,00 |
| 09.05.2025 | 11,55 | 11,71 | 11,38 | 11,58 | 0,17% | 637.551,00 |
| 08.05.2025 | 11,51 | 11,63 | 11,35 | 11,56 | 1,94% | 535.224,00 |
| 07.05.2025 | 11,31 | 11,37 | 11,16 | 11,34 | 0,44% | 482.203,00 |
| 06.05.2025 | 11,09 | 11,36 | 11,07 | 11,29 | 0,36% | 379.443,00 |
| 05.05.2025 | 11,15 | 11,26 | 11,07 | 11,25 | -0,44% | 435.369,00 |
| 02.05.2025 | 11,19 | 11,53 | 11,18 | 11,30 | 2,26% | 602.376,00 |
| 01.05.2025 | 11,10 | 11,13 | 10,82 | 11,05 | 0,55% | 479.396,00 |
| 30.04.2025 | 11,08 | 11,29 | 10,86 | 10,99 | -2,22% | 537.289,00 |
| 29.04.2025 | 10,84 | 11,37 | 10,76 | 11,24 | 3,21% | 1.090.329,00 |
| 28.04.2025 | 10,77 | 10,94 | 10,67 | 10,89 | 0,93% | 505.502,00 |
| 25.04.2025 | 10,86 | 10,94 | 10,71 | 10,79 | -0,74% | 490.125,00 |
| 24.04.2025 | 10,87 | 10,95 | 10,77 | 10,87 | 0,46% | 473.286,00 |
| 23.04.2025 | 10,90 | 11,04 | 10,65 | 10,82 | 2,08% | 598.001,00 |
| 22.04.2025 | 10,56 | 10,73 | 10,35 | 10,60 | 2,42% | 578.767,00 |
| 21.04.2025 | 10,54 | 10,65 | 10,25 | 10,35 | -2,82% | 560.939,00 |
| 17.04.2025 | 10,50 | 10,68 | 10,35 | 10,65 | 1,53% | 704.977,00 |
| 16.04.2025 | 10,23 | 10,58 | 10,23 | 10,49 | 0,38% | 481.678,00 |
| 15.04.2025 | 10,66 | 10,86 | 10,41 | 10,45 | -2,29% | 764.742,00 |
| 14.04.2025 | 10,65 | 10,90 | 10,50 | 10,70 | 1,95% | 476.231,00 |
| 11.04.2025 | 10,30 | 10,50 | 9,98 | 10,49 | 1,75% | 542.411,00 |
| 10.04.2025 | 10,24 | 10,51 | 9,99 | 10,31 | -1,86% | 668.283,00 |
| 09.04.2025 | 9,51 | 10,59 | 9,43 | 10,51 | 8,75% | 998.002,00 |