19,050$
-1,09%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,37 | 19,53 | 18,89 | 19,05 | -1,09% | 319.989,00 |
| 28.08.2025 | 19,08 | 19,28 | 18,89 | 19,26 | 1,05% | 291.772,00 |
| 27.08.2025 | 19,39 | 19,41 | 19,01 | 19,06 | -2,95% | 351.070,00 |
| 26.08.2025 | 19,99 | 20,11 | 19,59 | 19,64 | -0,81% | 321.010,00 |
| 25.08.2025 | 19,68 | 19,90 | 19,31 | 19,80 | 1,69% | 344.945,00 |
| 22.08.2025 | 19,24 | 19,82 | 18,98 | 19,47 | 1,94% | 425.391,00 |
| 21.08.2025 | 18,78 | 19,13 | 18,78 | 19,10 | 1,54% | 218.036,00 |
| 20.08.2025 | 18,69 | 19,09 | 18,62 | 18,81 | -0,21% | 314.687,00 |
| 19.08.2025 | 18,99 | 19,18 | 18,51 | 18,85 | -0,89% | 399.306,00 |
| 18.08.2025 | 18,85 | 19,56 | 18,60 | 19,02 | 0,00% | 383.624,00 |
| 15.08.2025 | 18,59 | 19,02 | 18,37 | 19,02 | 1,49% | 544.498,00 |
| 14.08.2025 | 18,72 | 19,09 | 18,34 | 18,74 | -1,88% | 552.989,00 |
| 13.08.2025 | 18,40 | 19,43 | 18,02 | 19,10 | -0,57% | 868.869,00 |
| 12.08.2025 | 20,90 | 21,38 | 17,95 | 19,21 | -10,65% | 1.067.871,00 |
| 11.08.2025 | 21,26 | 21,58 | 20,95 | 21,50 | 0,28% | 636.174,00 |
| 08.08.2025 | 20,70 | 21,44 | 20,61 | 21,44 | 3,57% | 448.086,00 |
| 07.08.2025 | 20,51 | 20,75 | 20,38 | 20,70 | 1,62% | 328.194,00 |
| 06.08.2025 | 20,41 | 20,55 | 20,09 | 20,37 | -0,15% | 356.225,00 |
| 05.08.2025 | 20,18 | 20,41 | 19,97 | 20,40 | 1,69% | 296.248,00 |
| 04.08.2025 | 19,87 | 20,10 | 19,68 | 20,06 | 1,42% | 274.094,00 |
| 01.08.2025 | 19,90 | 20,28 | 19,49 | 19,78 | -0,75% | 329.455,00 |
| 31.07.2025 | 19,56 | 19,95 | 19,25 | 19,93 | 0,81% | 348.715,00 |
| 30.07.2025 | 20,24 | 20,35 | 19,58 | 19,77 | -2,13% | 444.012,00 |
| 29.07.2025 | 20,67 | 20,67 | 19,86 | 20,20 | -1,13% | 354.990,00 |
| 28.07.2025 | 20,49 | 20,50 | 19,88 | 20,43 | 0,29% | 436.640,00 |
| 25.07.2025 | 21,21 | 21,21 | 20,37 | 20,37 | -3,05% | 368.336,00 |
| 24.07.2025 | 21,35 | 21,36 | 20,98 | 21,01 | -2,23% | 281.976,00 |
| 23.07.2025 | 21,28 | 21,52 | 21,09 | 21,49 | 1,46% | 461.941,00 |
| 22.07.2025 | 21,21 | 21,64 | 21,18 | 21,18 | 0,14% | 377.774,00 |
| 21.07.2025 | 20,79 | 21,72 | 20,79 | 21,15 | 2,97% | 397.961,00 |
| 18.07.2025 | 20,80 | 20,92 | 20,31 | 20,54 | -0,72% | 535.249,00 |
| 17.07.2025 | 21,44 | 21,44 | 20,63 | 20,69 | -4,26% | 719.496,00 |
| 16.07.2025 | 21,94 | 22,24 | 21,53 | 21,61 | -1,19% | 451.712,00 |
| 15.07.2025 | 22,07 | 22,17 | 21,64 | 21,87 | -0,82% | 539.726,00 |
| 14.07.2025 | 22,19 | 22,53 | 21,46 | 22,05 | -1,74% | 395.822,00 |
| 11.07.2025 | 22,22 | 22,69 | 22,00 | 22,44 | 0,00% | 670.996,00 |
| 10.07.2025 | 21,84 | 22,57 | 21,84 | 22,44 | 2,23% | 699.695,00 |
| 09.07.2025 | 21,80 | 22,20 | 21,43 | 21,95 | 0,50% | 444.283,00 |
| 08.07.2025 | 22,14 | 22,40 | 21,81 | 21,84 | -0,27% | 622.070,00 |
| 07.07.2025 | 22,01 | 22,69 | 21,72 | 21,90 | -1,57% | 687.053,00 |
| 03.07.2025 | 22,22 | 22,58 | 21,95 | 22,25 | 1,04% | 540.398,00 |
| 02.07.2025 | 21,43 | 22,05 | 21,01 | 22,02 | 3,33% | 788.934,00 |
| 01.07.2025 | 20,14 | 21,48 | 19,89 | 21,31 | 6,07% | 1.168.364,00 |
| 30.06.2025 | 20,23 | 20,32 | 19,72 | 20,09 | 0,30% | 798.386,00 |
| 27.06.2025 | 19,67 | 20,60 | 19,45 | 20,03 | 1,68% | 1.408.108,00 |
| 26.06.2025 | 19,51 | 19,95 | 19,51 | 19,70 | 1,08% | 501.409,00 |
| 25.06.2025 | 19,55 | 19,73 | 19,19 | 19,49 | -0,92% | 796.392,00 |
| 24.06.2025 | 19,69 | 20,06 | 19,54 | 19,67 | -0,71% | 509.411,00 |
| 23.06.2025 | 19,11 | 19,91 | 18,87 | 19,81 | 4,98% | 911.251,00 |
| 20.06.2025 | 19,39 | 19,42 | 18,61 | 18,87 | -2,63% | 1.467.293,00 |
| 18.06.2025 | 19,85 | 20,08 | 19,38 | 19,38 | -2,07% | 387.553,00 |
| 17.06.2025 | 19,94 | 20,13 | 19,75 | 19,79 | -1,35% | 410.726,00 |
| 16.06.2025 | 19,47 | 20,27 | 19,42 | 20,06 | 4,26% | 694.848,00 |
| 13.06.2025 | 19,02 | 19,50 | 18,86 | 19,24 | 0,21% | 346.121,00 |
| 12.06.2025 | 18,87 | 19,24 | 18,68 | 19,20 | -0,52% | 502.719,00 |
| 11.06.2025 | 19,86 | 19,99 | 18,95 | 19,30 | -1,83% | 686.376,00 |
| 10.06.2025 | 20,20 | 20,27 | 19,46 | 19,66 | -3,10% | 473.393,00 |
| 09.06.2025 | 20,08 | 20,96 | 19,82 | 20,29 | 1,96% | 868.862,00 |
| 06.06.2025 | 20,23 | 20,32 | 19,82 | 19,90 | -1,53% | 447.958,00 |
| 05.06.2025 | 20,25 | 20,43 | 19,94 | 20,21 | 0,40% | 450.570,00 |
| 04.06.2025 | 19,25 | 20,43 | 19,00 | 20,13 | 4,63% | 681.730,00 |
| 03.06.2025 | 19,18 | 19,53 | 19,05 | 19,24 | 1,05% | 580.274,00 |
| 02.06.2025 | 19,31 | 19,64 | 18,98 | 19,04 | -0,88% | 517.627,00 |
| 30.05.2025 | 19,54 | 19,87 | 17,92 | 19,21 | -1,69% | 1.271.513,00 |
| 29.05.2025 | 19,96 | 20,11 | 19,36 | 19,54 | -1,61% | 602.874,00 |
| 28.05.2025 | 20,06 | 20,13 | 19,79 | 19,86 | -1,44% | 574.218,00 |
| 27.05.2025 | 19,02 | 20,75 | 18,98 | 20,15 | 5,00% | 1.758.626,00 |
| 23.05.2025 | 18,97 | 19,33 | 18,74 | 19,19 | 0,79% | 393.604,00 |
| 22.05.2025 | 18,93 | 19,42 | 18,69 | 19,04 | -0,63% | 478.980,00 |
| 21.05.2025 | 19,40 | 19,48 | 18,97 | 19,16 | -2,54% | 444.813,00 |
| 20.05.2025 | 19,04 | 19,68 | 19,04 | 19,66 | 2,13% | 739.440,00 |
| 19.05.2025 | 18,70 | 19,29 | 18,70 | 19,25 | 0,36% | 501.831,00 |
| 16.05.2025 | 19,57 | 19,65 | 18,81 | 19,18 | -1,64% | 632.072,00 |
| 15.05.2025 | 19,67 | 19,85 | 19,23 | 19,50 | -1,17% | 645.199,00 |
| 14.05.2025 | 19,26 | 19,96 | 19,26 | 19,73 | 0,00% | 919.348,00 |
| 13.05.2025 | 19,47 | 20,17 | 19,22 | 19,73 | 1,39% | 1.447.143,00 |
| 12.05.2025 | 19,58 | 19,94 | 18,91 | 19,46 | 3,35% | 1.547.709,00 |
| 09.05.2025 | 17,84 | 19,20 | 17,46 | 18,83 | 4,84% | 1.794.100,00 |
| 08.05.2025 | 15,00 | 17,96 | 14,90 | 17,96 | 26,21% | 2.337.691,00 |
| 07.05.2025 | 13,95 | 14,28 | 13,85 | 14,23 | 1,93% | 956.824,00 |
| 06.05.2025 | 13,68 | 14,01 | 13,53 | 13,96 | 2,65% | 527.333,00 |
| 05.05.2025 | 13,62 | 13,87 | 13,57 | 13,60 | -0,80% | 516.028,00 |
| 02.05.2025 | 13,22 | 13,80 | 13,08 | 13,71 | 5,46% | 879.463,00 |
| 01.05.2025 | 13,35 | 13,79 | 12,99 | 13,00 | -3,27% | 1.363.395,00 |
| 30.04.2025 | 13,13 | 13,50 | 12,90 | 13,44 | 1,36% | 773.969,00 |
| 29.04.2025 | 12,98 | 13,27 | 12,90 | 13,26 | 2,00% | 655.126,00 |
| 28.04.2025 | 12,59 | 13,10 | 12,40 | 13,00 | 3,83% | 718.463,00 |
| 25.04.2025 | 12,21 | 12,57 | 12,10 | 12,52 | 0,48% | 484.261,00 |
| 24.04.2025 | 11,98 | 12,48 | 11,88 | 12,46 | 4,36% | 457.191,00 |
| 23.04.2025 | 12,10 | 12,46 | 11,85 | 11,94 | -0,58% | 430.512,00 |
| 22.04.2025 | 11,39 | 12,11 | 11,39 | 12,01 | 4,89% | 535.070,00 |
| 21.04.2025 | 11,37 | 11,47 | 11,12 | 11,45 | 0,62% | 470.139,00 |
| 17.04.2025 | 11,12 | 11,38 | 10,96 | 11,38 | 2,06% | 571.887,00 |
| 16.04.2025 | 10,91 | 11,31 | 10,91 | 11,15 | 2,20% | 723.588,00 |
| 15.04.2025 | 11,00 | 11,20 | 10,87 | 10,91 | -1,36% | 828.054,00 |
| 14.04.2025 | 10,80 | 11,24 | 10,63 | 11,06 | 2,98% | 614.153,00 |
| 11.04.2025 | 10,37 | 10,84 | 10,22 | 10,74 | 4,68% | 725.569,00 |
| 10.04.2025 | 9,72 | 10,39 | 9,44 | 10,26 | 3,53% | 726.805,00 |
| 09.04.2025 | 9,32 | 10,15 | 9,20 | 9,91 | 5,54% | 899.175,00 |
| 08.04.2025 | 9,57 | 9,57 | 9,20 | 9,39 | 1,29% | 1.266.624,00 |