20,040$
-1,52%
Echtzeit-Aktienkurs CompoSecure Inc
Bid:
Ask:
Aktienkurse zur CompoSecure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 24,70 | 25,98 | 24,56 | 25,15 | -2,06% | 2.595.333,00 |
| 21.01.2026 | 26,04 | 26,50 | 24,98 | 25,68 | -1,23% | 2.563.149,00 |
| 20.01.2026 | 24,28 | 26,32 | 24,28 | 26,00 | 3,50% | 4.665.462,00 |
| 16.01.2026 | 25,25 | 25,95 | 24,88 | 25,12 | -0,51% | 2.513.019,00 |
| 15.01.2026 | 23,74 | 25,51 | 23,51 | 25,25 | 7,86% | 9.104.253,00 |
| 14.01.2026 | 21,19 | 23,71 | 21,15 | 23,41 | 9,24% | 4.067.087,00 |
| 13.01.2026 | 20,62 | 21,62 | 20,55 | 21,43 | 3,08% | 1.543.397,00 |
| 12.01.2026 | 21,75 | 22,45 | 20,15 | 20,79 | -6,22% | 1.680.513,00 |
| 09.01.2026 | 21,75 | 23,60 | 21,67 | 22,17 | 3,55% | 1.662.858,00 |
| 08.01.2026 | 19,61 | 21,45 | 19,52 | 21,41 | 8,90% | 1.874.679,00 |
| 07.01.2026 | 19,81 | 20,08 | 19,32 | 19,66 | -1,11% | 759.647,00 |
| 06.01.2026 | 19,10 | 19,92 | 19,10 | 19,88 | 2,53% | 769.212,00 |
| 05.01.2026 | 18,69 | 19,43 | 18,64 | 19,39 | 3,86% | 909.610,00 |
| 02.01.2026 | 19,41 | 19,59 | 18,38 | 18,67 | -3,16% | 975.916,00 |
| 31.12.2025 | 19,39 | 19,52 | 19,13 | 19,28 | 0,26% | 1.166.334,00 |
| 30.12.2025 | 19,37 | 19,44 | 19,16 | 19,23 | -0,83% | 402.163,00 |
| 29.12.2025 | 19,44 | 19,66 | 19,19 | 19,39 | -0,67% | 405.649,00 |
| 26.12.2025 | 19,55 | 19,73 | 19,35 | 19,52 | 0,00% | 463.257,00 |
| 24.12.2025 | 19,42 | 19,60 | 19,33 | 19,52 | 0,67% | 314.761,00 |
| 23.12.2025 | 19,24 | 19,49 | 19,02 | 19,39 | 0,78% | 928.616,00 |
| 22.12.2025 | 19,68 | 19,69 | 19,18 | 19,24 | -1,74% | 588.137,00 |
| 19.12.2025 | 19,50 | 20,01 | 19,50 | 19,58 | 0,46% | 4.592.819,00 |
| 18.12.2025 | 19,58 | 19,92 | 19,45 | 19,49 | 0,98% | 1.149.413,00 |
| 17.12.2025 | 19,52 | 19,78 | 19,18 | 19,30 | -1,18% | 1.123.861,00 |
| 16.12.2025 | 19,80 | 20,10 | 19,28 | 19,53 | -0,56% | 1.149.932,00 |
| 15.12.2025 | 20,19 | 20,27 | 19,59 | 19,64 | -2,87% | 1.407.905,00 |
| 12.12.2025 | 20,39 | 21,04 | 20,04 | 20,22 | -1,22% | 860.032,00 |
| 11.12.2025 | 20,25 | 20,76 | 20,09 | 20,47 | 0,99% | 748.513,00 |
| 10.12.2025 | 20,30 | 20,59 | 19,76 | 20,27 | -0,20% | 1.106.974,00 |
| 09.12.2025 | 20,24 | 20,62 | 20,24 | 20,31 | -0,25% | 756.246,00 |
| 08.12.2025 | 20,87 | 20,87 | 20,31 | 20,36 | -0,83% | 833.474,00 |
| 05.12.2025 | 20,44 | 20,75 | 20,09 | 20,53 | 0,69% | 707.963,00 |
| 04.12.2025 | 19,75 | 20,46 | 19,74 | 20,39 | 3,14% | 730.460,00 |
| 03.12.2025 | 19,75 | 19,99 | 19,53 | 19,77 | -0,25% | 749.171,00 |
| 02.12.2025 | 19,62 | 20,30 | 19,50 | 19,82 | 1,38% | 986.595,00 |
| 01.12.2025 | 19,41 | 19,67 | 19,26 | 19,55 | -1,61% | 689.965,00 |
| 28.11.2025 | 19,27 | 19,91 | 19,27 | 19,87 | 2,05% | 348.908,00 |
| 26.11.2025 | 19,44 | 19,82 | 19,38 | 19,47 | -0,36% | 1.132.055,00 |
| 25.11.2025 | 19,08 | 19,59 | 18,84 | 19,54 | 2,63% | 1.187.427,00 |
| 24.11.2025 | 18,38 | 19,14 | 17,96 | 19,04 | 4,73% | 1.082.155,00 |
| 21.11.2025 | 18,32 | 18,53 | 17,80 | 18,18 | -0,22% | 887.061,00 |
| 20.11.2025 | 19,41 | 19,79 | 18,16 | 18,22 | -4,26% | 790.816,00 |
| 19.11.2025 | 19,22 | 19,43 | 18,71 | 19,03 | -1,91% | 914.349,00 |
| 18.11.2025 | 19,00 | 19,61 | 18,79 | 19,40 | 1,68% | 866.402,00 |
| 17.11.2025 | 20,19 | 20,47 | 18,90 | 19,08 | -6,52% | 1.381.429,00 |
| 14.11.2025 | 19,24 | 20,67 | 19,24 | 20,41 | 2,77% | 1.001.671,00 |
| 13.11.2025 | 21,03 | 21,19 | 19,85 | 19,86 | -6,01% | 948.963,00 |
| 12.11.2025 | 21,20 | 21,40 | 20,75 | 21,13 | 1,49% | 1.210.295,00 |
| 11.11.2025 | 20,89 | 21,25 | 20,42 | 20,82 | -0,90% | 1.325.742,00 |
| 10.11.2025 | 20,88 | 21,27 | 20,73 | 21,01 | 1,50% | 684.453,00 |
| 07.11.2025 | 21,08 | 21,20 | 20,57 | 20,70 | -2,31% | 881.954,00 |
| 06.11.2025 | 22,28 | 22,55 | 21,07 | 21,19 | -4,03% | 978.987,00 |
| 05.11.2025 | 21,14 | 22,45 | 21,14 | 22,08 | 4,45% | 2.037.149,00 |
| 04.11.2025 | 20,48 | 22,30 | 19,85 | 21,14 | 2,92% | 2.115.631,00 |
| 03.11.2025 | 23,01 | 26,78 | 19,65 | 20,54 | 3,42% | 5.203.805,00 |
| 31.10.2025 | 19,66 | 19,94 | 19,57 | 19,86 | 1,48% | 444.895,00 |
| 30.10.2025 | 19,86 | 20,04 | 19,43 | 19,57 | -1,16% | 353.739,00 |
| 29.10.2025 | 20,39 | 20,74 | 19,58 | 19,80 | -4,07% | 299.173,00 |
| 28.10.2025 | 20,29 | 20,65 | 20,09 | 20,64 | 2,08% | 388.597,00 |
| 27.10.2025 | 20,68 | 20,96 | 20,10 | 20,22 | -1,80% | 514.508,00 |
| 24.10.2025 | 20,89 | 21,16 | 20,58 | 20,59 | -0,15% | 289.440,00 |
| 23.10.2025 | 19,94 | 20,74 | 19,63 | 20,62 | 4,56% | 377.348,00 |
| 22.10.2025 | 19,73 | 19,99 | 19,29 | 19,72 | 0,00% | 437.571,00 |
| 21.10.2025 | 19,77 | 20,19 | 19,56 | 19,72 | -1,20% | 343.310,00 |
| 20.10.2025 | 19,74 | 20,14 | 19,54 | 19,96 | 1,84% | 544.460,00 |
| 17.10.2025 | 19,36 | 19,73 | 19,06 | 19,60 | 0,82% | 521.787,00 |
| 16.10.2025 | 20,52 | 20,52 | 19,43 | 19,44 | -5,12% | 547.322,00 |
| 15.10.2025 | 20,69 | 20,89 | 20,49 | 20,49 | 0,20% | 564.658,00 |
| 14.10.2025 | 19,67 | 20,51 | 19,52 | 20,45 | 2,87% | 461.075,00 |
| 13.10.2025 | 19,88 | 20,14 | 19,60 | 19,88 | 1,69% | 609.136,00 |
| 10.10.2025 | 19,85 | 20,45 | 19,44 | 19,55 | -3,69% | 605.112,00 |
| 09.10.2025 | 20,31 | 20,37 | 19,81 | 20,30 | -0,39% | 1.404.275,00 |
| 08.10.2025 | 20,40 | 20,53 | 20,11 | 20,38 | 0,89% | 469.434,00 |
| 07.10.2025 | 19,91 | 20,27 | 19,82 | 20,20 | 2,02% | 590.974,00 |
| 06.10.2025 | 20,76 | 20,87 | 19,71 | 19,80 | -2,80% | 793.246,00 |
| 03.10.2025 | 20,20 | 20,75 | 20,20 | 20,37 | -0,15% | 382.032,00 |
| 02.10.2025 | 20,25 | 20,57 | 20,01 | 20,40 | 1,75% | 608.900,00 |
| 01.10.2025 | 20,61 | 20,83 | 19,89 | 20,05 | -3,70% | 847.022,00 |
| 30.09.2025 | 20,83 | 20,93 | 20,52 | 20,82 | -0,14% | 1.091.898,00 |
| 29.09.2025 | 20,89 | 21,00 | 20,61 | 20,85 | 0,72% | 1.038.030,00 |
| 26.09.2025 | 20,21 | 20,85 | 20,15 | 20,70 | 1,92% | 599.816,00 |
| 25.09.2025 | 19,85 | 20,41 | 19,62 | 20,31 | -0,20% | 680.020,00 |
| 24.09.2025 | 20,33 | 20,86 | 20,19 | 20,35 | 0,00% | 438,00 |
| 23.09.2025 | 20,33 | 20,86 | 20,19 | 20,35 | 0,44% | 629.488,00 |
| 22.09.2025 | 19,76 | 20,58 | 19,62 | 20,26 | 2,48% | 1.015.077,00 |
| 19.09.2025 | 20,14 | 20,32 | 19,65 | 19,77 | -1,84% | 2.416.508,00 |
| 18.09.2025 | 19,78 | 20,36 | 19,60 | 20,14 | 2,55% | 1.211.112,00 |
| 17.09.2025 | 19,39 | 19,82 | 19,23 | 19,64 | 1,18% | 675.476,00 |
| 16.09.2025 | 19,48 | 19,66 | 19,23 | 19,41 | -0,56% | 903.055,00 |
| 15.09.2025 | 19,48 | 19,58 | 19,14 | 19,52 | 0,41% | 694.156,00 |
| 12.09.2025 | 19,21 | 19,65 | 19,20 | 19,44 | 1,14% | 700.935,00 |
| 11.09.2025 | 19,38 | 19,57 | 19,17 | 19,22 | -0,16% | 3.648.297,00 |
| 10.09.2025 | 18,94 | 19,47 | 17,95 | 19,25 | 1,80% | 1.122.967,00 |
| 09.09.2025 | 19,24 | 19,28 | 18,84 | 18,91 | -2,53% | 720.657,00 |
| 08.09.2025 | 18,69 | 19,41 | 18,64 | 19,40 | 4,86% | 654.836,00 |
| 05.09.2025 | 18,69 | 18,97 | 18,21 | 18,50 | -0,32% | 669.332,00 |
| 04.09.2025 | 19,08 | 19,18 | 18,45 | 18,56 | -1,90% | 535.925,00 |
| 03.09.2025 | 18,97 | 19,15 | 18,63 | 18,92 | -0,32% | 805.833,00 |
| 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 |