26,400€
-0,75%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 19,75 | 20,40 | 19,35 | 20,20 | 1,76% | 493,00 |
| 12.02.2026 | 20,20 | 20,70 | 19,45 | 19,85 | -2,70% | 2.400,00 |
| 11.02.2026 | 18,40 | 20,50 | 18,40 | 20,40 | 9,38% | - |
| 10.02.2026 | 18,85 | 18,95 | 18,05 | 18,65 | -1,06% | - |
| 09.02.2026 | 18,40 | 19,05 | 18,00 | 18,85 | 2,45% | - |
| 06.02.2026 | 18,45 | 18,65 | 17,55 | 18,40 | -0,27% | 304,00 |
| 05.02.2026 | 21,80 | 22,30 | 18,05 | 18,45 | -16,89% | - |
| 04.02.2026 | 22,00 | 22,80 | 21,30 | 22,20 | 0,00% | - |
| 03.02.2026 | 21,20 | 22,50 | 21,10 | 22,20 | 3,74% | - |
| 02.02.2026 | 20,90 | 22,00 | 20,70 | 21,40 | 1,90% | 2.640,00 |
| 30.01.2026 | 21,50 | 21,70 | 20,60 | 21,00 | -2,33% | - |
| 29.01.2026 | 21,60 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 28.01.2026 | 21,60 | 21,70 | 21,10 | 21,70 | 0,93% | - |
| 27.01.2026 | 21,30 | 21,50 | 20,80 | 21,50 | 1,90% | - |
| 26.01.2026 | 21,70 | 22,10 | 20,80 | 21,10 | -2,31% | 12.000,00 |
| 23.01.2026 | 20,60 | 22,00 | 20,30 | 21,60 | 3,85% | - |
| 22.01.2026 | 20,15 | 20,90 | 20,10 | 20,80 | 3,48% | - |
| 21.01.2026 | 19,35 | 20,20 | 19,30 | 20,10 | 3,61% | 260,00 |
| 20.01.2026 | 19,60 | 20,20 | 19,10 | 19,40 | -2,76% | 4.500,00 |
| 19.01.2026 | 19,90 | 19,95 | 19,70 | 19,95 | -0,25% | - |
| 16.01.2026 | 20,60 | 21,40 | 19,95 | 20,00 | -4,76% | - |
| 15.01.2026 | 20,25 | 21,20 | 20,15 | 21,00 | 3,96% | - |
| 14.01.2026 | 19,65 | 20,70 | 19,60 | 20,20 | 2,54% | - |
| 13.01.2026 | 19,20 | 20,30 | 19,20 | 19,70 | 2,07% | - |
| 12.01.2026 | 19,35 | 19,70 | 19,20 | 19,30 | -1,28% | 140,00 |
| 09.01.2026 | 19,30 | 19,70 | 19,00 | 19,55 | 1,03% | - |
| 08.01.2026 | 18,70 | 19,40 | 18,70 | 19,35 | 1,57% | - |
| 07.01.2026 | 19,45 | 19,55 | 18,85 | 19,05 | -2,06% | - |
| 06.01.2026 | 17,75 | 19,75 | 17,75 | 19,45 | 9,27% | 324,00 |
| 05.01.2026 | 17,10 | 18,15 | 17,00 | 17,80 | 5,01% | - |
| 02.01.2026 | 16,85 | 17,10 | 16,65 | 16,95 | 1,80% | - |
| 30.12.2025 | 16,65 | 16,85 | 16,50 | 16,65 | 0,30% | - |
| 29.12.2025 | 16,80 | 17,15 | 16,50 | 16,60 | -4,60% | - |
| 23.12.2025 | 16,80 | 18,00 | 16,80 | 17,40 | 1,75% | - |
| 22.12.2025 | 16,75 | 17,50 | 16,75 | 17,10 | 1,79% | - |
| 19.12.2025 | 16,05 | 16,80 | 15,85 | 16,80 | 5,00% | - |
| 18.12.2025 | 16,15 | 16,55 | 15,80 | 16,00 | -1,23% | - |
| 17.12.2025 | 16,20 | 17,20 | 16,10 | 16,20 | 0,62% | - |
| 16.12.2025 | 15,70 | 16,60 | 15,55 | 16,10 | 1,58% | 1.998,00 |
| 15.12.2025 | 14,60 | 15,90 | 14,60 | 15,85 | 8,19% | 590,00 |
| 12.12.2025 | 14,90 | 15,35 | 14,60 | 14,65 | -2,98% | - |
| 11.12.2025 | 14,80 | 15,40 | 14,50 | 15,10 | 2,03% | - |
| 10.12.2025 | 15,25 | 15,50 | 14,40 | 14,80 | -3,27% | - |
| 09.12.2025 | 17,50 | 18,65 | 14,40 | 15,30 | -13,80% | 586,00 |
| 08.12.2025 | 17,50 | 18,45 | 16,75 | 17,75 | 2,01% | 14,00 |
| 05.12.2025 | 17,35 | 17,80 | 16,95 | 17,40 | 0,58% | - |