14,060$
-0,21%
Echtzeit-Aktienkurs CompoSecure Inc
Bid:
Ask:
Aktienkurse zur CompoSecure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 14,06 | 14,17 | 13,86 | 14,02 | -0,50% | 534.780,00 |
| 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 |
| 08.04.2025 | 10,48 | 10,54 | 9,51 | 9,66 | -3,59% | 1.014.147,00 |
| 07.04.2025 | 9,52 | 10,56 | 9,25 | 10,02 | 0,91% | 1.372.291,00 |
| 04.04.2025 | 10,24 | 10,33 | 9,84 | 9,93 | -6,50% | 1.289.319,00 |
| 03.04.2025 | 10,20 | 10,79 | 10,10 | 10,62 | -0,47% | 1.011.948,00 |
| 02.04.2025 | 10,77 | 10,99 | 10,62 | 10,67 | -2,38% | 1.179.063,00 |
| 01.04.2025 | 10,77 | 10,98 | 10,46 | 10,93 | 0,55% | 786.677,00 |
| 31.03.2025 | 10,73 | 11,01 | 10,65 | 10,87 | -0,64% | 1.002.412,00 |
| 28.03.2025 | 11,06 | 11,42 | 10,74 | 10,94 | -3,10% | 599.443,00 |
| 27.03.2025 | 11,39 | 11,49 | 11,20 | 11,29 | -0,53% | 466.570,00 |
| 26.03.2025 | 11,53 | 11,54 | 11,28 | 11,35 | -1,73% | 592.346,00 |
| 25.03.2025 | 11,49 | 11,67 | 11,45 | 11,55 | 0,35% | 811.585,00 |
| 24.03.2025 | 11,91 | 11,91 | 11,45 | 11,51 | 1,86% | 729.033,00 |
| 21.03.2025 | 11,43 | 11,43 | 11,02 | 11,30 | -0,96% | 1.548.540,00 |
| 20.03.2025 | 11,41 | 11,60 | 11,32 | 11,41 | 0,26% | 572.487,00 |
| 19.03.2025 | 11,58 | 11,62 | 11,18 | 11,38 | 4,60% | 916.869,00 |
| 18.03.2025 | 11,08 | 11,20 | 10,86 | 10,88 | -2,42% | 461.813,00 |
| 17.03.2025 | 11,07 | 11,26 | 10,87 | 11,15 | 1,18% | 806.232,00 |
| 14.03.2025 | 10,51 | 11,03 | 10,51 | 11,02 | 6,06% | 1.070.183,00 |
| 13.03.2025 | 10,90 | 10,95 | 10,34 | 10,39 | -5,29% | 1.087.112,00 |
| 12.03.2025 | 10,89 | 11,12 | 10,57 | 10,97 | 3,39% | 848.708,00 |
| 11.03.2025 | 10,67 | 10,84 | 10,34 | 10,61 | -0,93% | 1.512.168,00 |
| 10.03.2025 | 10,71 | 10,88 | 10,28 | 10,71 | -2,37% | 1.714.042,00 |
| 07.03.2025 | 11,19 | 11,58 | 10,89 | 10,97 | -5,10% | 2.022.187,00 |
| 06.03.2025 | 11,20 | 12,19 | 10,86 | 11,56 | -3,83% | 2.722.652,00 |
| 05.03.2025 | 12,30 | 12,40 | 11,84 | 12,02 | -0,37% | 1.520.200,00 |
| 04.03.2025 | 11,93 | 12,31 | 11,58 | 12,07 | -0,62% | 1.556.909,00 |
| 03.03.2025 | 13,49 | 13,71 | 11,99 | 12,14 | -9,00% | 2.274.260,00 |
| 28.02.2025 | 12,58 | 13,63 | 12,10 | 13,34 | -13,94% | 3.209.821,00 |
| 27.02.2025 | 16,19 | 16,42 | 15,32 | 15,50 | -1,96% | 1.537.942,00 |
| 26.02.2025 | 15,36 | 16,03 | 15,35 | 15,81 | 3,06% | 1.270.277,00 |
| 25.02.2025 | 15,99 | 16,04 | 15,17 | 15,34 | -3,88% | 1.158.692,00 |
| 24.02.2025 | 16,47 | 16,47 | 15,63 | 15,96 | -0,93% | 954.694,00 |
| 21.02.2025 | 17,03 | 17,17 | 15,85 | 16,11 | -4,73% | 1.025.394,00 |
| 20.02.2025 | 17,03 | 17,15 | 16,10 | 16,91 | -1,69% | 1.411.192,00 |
| 19.02.2025 | 17,43 | 17,71 | 16,74 | 17,20 | 0,64% | 1.841.725,00 |
| 18.02.2025 | 16,88 | 17,13 | 15,97 | 17,09 | 9,27% | 1.555.700,00 |
| 14.02.2025 | 15,89 | 16,13 | 15,49 | 15,64 | -0,57% | 953.026,00 |
| 13.02.2025 | 15,25 | 15,73 | 15,21 | 15,73 | 4,52% | 874.578,00 |
| 12.02.2025 | 14,57 | 15,13 | 14,34 | 15,05 | 1,42% | 1.094.960,00 |
| 11.02.2025 | 14,79 | 14,92 | 14,50 | 14,84 | 0,88% | 1.039.615,00 |
| 10.02.2025 | 15,64 | 15,67 | 14,69 | 14,71 | -6,60% | 1.139.744,00 |
| 07.02.2025 | 16,05 | 16,05 | 15,63 | 15,75 | -1,07% | 534.287,00 |
| 06.02.2025 | 15,90 | 16,15 | 15,61 | 15,92 | 0,63% | 622.829,00 |