19,600€
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,50 | 19,80 | 19,50 | 19,65 | 0,26% | - |
| 20.10.2026 | 19,50 | 19,75 | 19,20 | 19,60 | 1,03% | - |
| 19.10.2026 | 19,90 | 19,95 | 19,35 | 19,40 | -3,00% | - |
| 16.10.2026 | 20,00 | 20,50 | 19,70 | 20,00 | -0,74% | - |
| 15.10.2026 | 20,05 | 20,20 | 20,00 | 20,15 | 1,00% | - |
| 14.10.2026 | 20,80 | 21,10 | 19,70 | 19,95 | -4,09% | - |
| 13.10.2026 | 20,40 | 20,90 | 20,15 | 20,80 | 1,96% | - |
| 12.10.2026 | 20,50 | 20,80 | 20,10 | 20,40 | 0,99% | - |
| 09.10.2026 | 20,50 | 21,00 | 20,15 | 20,20 | -1,94% | - |
| 08.10.2026 | 20,15 | 20,60 | 19,75 | 20,60 | 1,98% | - |
| 07.10.2026 | 20,20 | 20,70 | 19,75 | 20,20 | 0,00% | - |
| 06.10.2026 | 20,30 | 20,60 | 19,80 | 20,20 | 0,00% | - |
| 05.10.2026 | 19,75 | 20,60 | 19,65 | 20,20 | 2,54% | - |
| 02.10.2026 | 19,45 | 19,90 | 19,25 | 19,70 | 1,03% | - |
| 01.10.2026 | 19,60 | 19,75 | 18,75 | 19,50 | 0,26% | 16,00 |
| 30.09.2026 | 19,55 | 19,70 | 19,25 | 19,45 | 0,00% | - |
| 29.09.2026 | 19,75 | 19,80 | 19,40 | 19,45 | -1,02% | - |
| 28.09.2026 | 19,80 | 20,00 | 19,30 | 19,65 | -1,50% | 1.300,00 |
| 25.09.2026 | 20,00 | 20,40 | 19,70 | 19,95 | -0,25% | - |
| 24.09.2026 | 20,40 | 20,70 | 19,85 | 20,00 | -2,44% | 300,00 |
| 23.09.2026 | 21,00 | 21,00 | 20,20 | 20,50 | -1,44% | - |
| 22.09.2026 | 20,60 | 21,20 | 20,30 | 20,80 | 0,97% | - |
| 21.09.2026 | 21,00 | 21,30 | 20,50 | 20,60 | -0,96% | - |
| 18.09.2026 | 20,80 | 21,30 | 20,40 | 20,80 | 0,00% | - |
| 17.09.2026 | 21,00 | 21,40 | 20,60 | 20,80 | -0,48% | - |
| 16.09.2026 | 20,90 | 21,10 | 20,50 | 20,90 | 0,48% | - |
| 15.09.2026 | 21,00 | 21,20 | 20,40 | 20,80 | 0,00% | - |
| 14.09.2026 | 21,40 | 21,70 | 20,70 | 20,80 | -2,80% | - |
| 11.09.2026 | 21,60 | 21,90 | 21,20 | 21,40 | -0,93% | 14,00 |
| 10.09.2026 | 22,20 | 22,20 | 21,20 | 21,60 | -2,70% | - |
| 09.09.2026 | 22,30 | 22,50 | 21,80 | 22,20 | 0,00% | 81,00 |
| 08.09.2026 | 21,80 | 22,40 | 21,40 | 22,20 | 2,30% | - |
| 07.09.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | 5,00 |
| 04.09.2026 | 21,60 | 22,10 | 21,20 | 21,80 | 0,00% | - |
| 03.09.2026 | 22,20 | 22,50 | 21,50 | 21,80 | -0,91% | 26,00 |
| 02.09.2026 | 21,20 | 22,20 | 20,80 | 22,00 | 3,77% | 13,00 |
| 01.09.2026 | 21,20 | 21,70 | 20,80 | 21,20 | -0,93% | - |
| 31.08.2026 | 21,40 | 21,50 | 20,90 | 21,40 | 0,94% | 28,00 |
| 28.08.2026 | 21,50 | 22,00 | 21,20 | 21,20 | -0,93% | 247,00 |
| 27.08.2026 | 21,30 | 21,60 | 20,80 | 21,40 | 0,94% | - |
| 26.08.2026 | 21,00 | 21,40 | 20,70 | 21,20 | 0,00% | - |
| 25.08.2026 | 21,10 | 21,50 | 20,70 | 21,20 | 0,00% | - |
| 24.08.2026 | 22,30 | 23,00 | 20,80 | 21,20 | -4,50% | - |
| 21.08.2026 | 21,00 | 22,40 | 20,70 | 22,20 | 4,72% | 1.400,00 |
| 20.08.2026 | 21,90 | 22,00 | 21,00 | 21,20 | -2,75% | - |
| 19.08.2026 | 21,20 | 22,70 | 21,00 | 21,80 | -4,39% | 2.400,00 |
| 05.05.2026 | 21,80 | 23,00 | 21,50 | 22,80 | 4,11% | 3.360,00 |
| 04.05.2026 | 22,50 | 22,60 | 21,60 | 21,90 | -3,10% | - |
| 30.04.2026 | 21,70 | 22,90 | 21,40 | 22,60 | 3,67% | - |
| 29.04.2026 | 22,30 | 22,70 | 21,50 | 21,80 | -3,54% | - |
| 28.04.2026 | 22,40 | 23,30 | 22,00 | 22,60 | -0,88% | - |
| 27.04.2026 | 21,20 | 23,10 | 21,20 | 22,80 | 5,56% | 270,00 |
| 24.04.2026 | 21,40 | 21,90 | 21,40 | 21,60 | 0,00% | - |
| 23.04.2026 | 23,00 | 23,10 | 21,20 | 21,60 | -5,26% | - |
| 22.04.2026 | 21,90 | 23,20 | 21,60 | 22,80 | 5,07% | - |
| 21.04.2026 | 21,60 | 22,20 | 21,40 | 21,70 | -0,46% | - |
| 20.04.2026 | 21,20 | 21,80 | 21,00 | 21,80 | 0,93% | 1.485,00 |
| 17.04.2026 | 22,00 | 22,30 | 21,40 | 21,60 | -1,82% | 1.875,00 |
| 16.04.2026 | 21,10 | 22,20 | 20,90 | 22,00 | 4,76% | - |
| 15.04.2026 | 20,90 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 14.04.2026 | 21,10 | 21,40 | 20,80 | 21,00 | -1,87% | - |
| 13.04.2026 | 20,80 | 21,50 | 20,80 | 21,40 | 0,94% | - |
| 10.04.2026 | 21,20 | 22,10 | 21,20 | 21,20 | -0,93% | - |
| 09.04.2026 | 21,40 | 22,00 | 21,20 | 21,40 | -0,93% | - |
| 08.04.2026 | 20,10 | 21,60 | 19,80 | 21,60 | 9,64% | - |
| 07.04.2026 | 20,00 | 20,40 | 19,50 | 19,70 | -0,25% | - |
| 02.04.2026 | 19,95 | 20,60 | 19,60 | 19,75 | -2,23% | - |
| 01.04.2026 | 20,15 | 20,70 | 20,05 | 20,20 | 0,00% | - |
| 31.03.2026 | 19,70 | 20,70 | 19,70 | 20,20 | 1,76% | - |
| 30.03.2026 | 20,10 | 20,70 | 19,55 | 19,85 | -1,00% | - |
| 27.03.2026 | 20,70 | 20,90 | 19,90 | 20,05 | -2,67% | - |
| 26.03.2026 | 21,30 | 21,50 | 20,60 | 20,60 | -2,83% | - |
| 25.03.2026 | 21,10 | 21,80 | 20,80 | 21,20 | 1,92% | - |
| 24.03.2026 | 19,65 | 21,00 | 19,55 | 20,80 | 5,85% | - |
| 23.03.2026 | 18,55 | 19,90 | 18,25 | 19,65 | 6,22% | - |
| 20.03.2026 | 19,05 | 19,25 | 18,05 | 18,50 | -2,37% | - |
| 19.03.2026 | 19,95 | 19,95 | 18,40 | 18,95 | -4,53% | 198,00 |
| 18.03.2026 | 20,00 | 20,20 | 19,20 | 19,85 | -0,50% | - |
| 17.03.2026 | 19,30 | 20,10 | 19,25 | 19,95 | 3,64% | - |
| 16.03.2026 | 19,25 | 19,60 | 18,75 | 19,25 | 0,00% | - |
| 13.03.2026 | 19,65 | 19,95 | 18,60 | 19,25 | -2,53% | - |
| 12.03.2026 | 19,85 | 19,95 | 19,50 | 19,75 | -0,50% | 360,00 |
| 11.03.2026 | 20,30 | 20,30 | 19,45 | 19,85 | -1,73% | - |
| 10.03.2026 | 20,30 | 21,00 | 20,10 | 20,20 | -1,94% | 484,00 |
| 09.03.2026 | 19,95 | 20,60 | 19,40 | 20,60 | 1,98% | 13.800,00 |
| 06.03.2026 | 20,50 | 20,80 | 19,75 | 20,20 | -1,94% | - |
| 05.03.2026 | 20,80 | 21,40 | 20,20 | 20,60 | -2,83% | - |
| 04.03.2026 | 21,10 | 21,90 | 20,90 | 21,20 | 0,00% | - |
| 03.03.2026 | 21,60 | 21,80 | 20,60 | 21,20 | -1,85% | - |
| 02.03.2026 | 21,20 | 22,00 | 21,00 | 21,60 | 1,89% | - |
| 27.02.2026 | 21,00 | 21,70 | 20,90 | 21,20 | -0,47% | - |
| 26.02.2026 | 20,80 | 21,50 | 20,50 | 21,30 | 0,95% | - |
| 25.02.2026 | 20,60 | 21,90 | 20,60 | 21,10 | 1,93% | - |
| 24.02.2026 | 20,15 | 21,00 | 19,95 | 20,70 | 2,99% | - |
| 23.02.2026 | 19,60 | 20,30 | 19,25 | 20,10 | 1,77% | - |
| 20.02.2026 | 19,25 | 19,80 | 19,10 | 19,75 | 3,13% | - |
| 19.02.2026 | 19,95 | 20,20 | 18,90 | 19,15 | -4,25% | - |
| 18.02.2026 | 19,30 | 20,50 | 19,30 | 20,00 | 3,90% | - |
| 17.02.2026 | 20,20 | 20,30 | 19,05 | 19,25 | -4,94% | - |
| 16.02.2026 | 20,30 | 20,30 | 20,15 | 20,25 | 0,25% | 182,00 |