25,320$
-2,05%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,26 | 26,26 | 25,21 | 25,32 | -2,05% | 492.316,00 |
| 16.04.2026 | 25,14 | 26,14 | 24,99 | 25,85 | 4,19% | 487.951,00 |
| 15.04.2026 | 24,41 | 25,02 | 24,30 | 24,81 | 0,45% | 396.399,00 |
| 14.04.2026 | 25,09 | 25,21 | 24,61 | 24,70 | -1,00% | 416.056,00 |
| 13.04.2026 | 24,43 | 25,20 | 24,24 | 24,95 | 0,60% | 279.865,00 |
| 10.04.2026 | 25,20 | 25,93 | 24,77 | 24,80 | -1,35% | 288.011,00 |
| 09.04.2026 | 24,91 | 25,74 | 24,88 | 25,14 | 0,60% | 398.868,00 |
| 08.04.2026 | 24,21 | 25,00 | 23,62 | 24,99 | 8,94% | 601.078,00 |
| 07.04.2026 | 23,28 | 23,52 | 22,50 | 22,94 | -2,17% | 650.458,00 |
| 06.04.2026 | 22,89 | 23,45 | 22,67 | 23,45 | 3,17% | 564.807,00 |
| 02.04.2026 | 22,96 | 23,86 | 22,62 | 22,73 | -2,78% | 496.052,00 |
| 01.04.2026 | 23,86 | 24,02 | 23,37 | 23,38 | 0,13% | 725.804,00 |
| 31.03.2026 | 23,27 | 23,79 | 23,08 | 23,35 | 2,73% | 944.494,00 |
| 30.03.2026 | 23,55 | 23,72 | 22,44 | 22,73 | -1,39% | 478.130,00 |
| 27.03.2026 | 23,48 | 23,83 | 23,01 | 23,05 | -3,23% | 427.243,00 |
| 26.03.2026 | 24,19 | 24,59 | 23,75 | 23,82 | -2,82% | 540.106,00 |
| 25.03.2026 | 24,41 | 25,19 | 24,13 | 24,51 | 1,53% | 615.553,00 |
| 24.03.2026 | 23,02 | 24,15 | 22,65 | 24,14 | 5,88% | 549.831,00 |
| 23.03.2026 | 22,00 | 23,10 | 21,94 | 22,80 | 6,05% | 551.161,00 |
| 20.03.2026 | 22,07 | 22,22 | 20,82 | 21,50 | -2,23% | 2.727.505,00 |
| 19.03.2026 | 21,65 | 22,22 | 21,21 | 21,99 | -3,47% | 800.179,00 |
| 18.03.2026 | 22,52 | 23,10 | 22,18 | 22,78 | -1,09% | 621.873,00 |
| 17.03.2026 | 22,21 | 23,17 | 22,20 | 23,03 | 3,32% | 566.817,00 |
| 16.03.2026 | 22,13 | 22,46 | 21,54 | 22,29 | 1,41% | 531.605,00 |
| 13.03.2026 | 22,57 | 22,65 | 21,26 | 21,98 | -3,26% | 685.427,00 |
| 12.03.2026 | 22,73 | 23,12 | 22,44 | 22,72 | -1,13% | 530.660,00 |
| 11.03.2026 | 23,32 | 23,32 | 22,50 | 22,98 | -2,13% | 401.910,00 |
| 10.03.2026 | 23,61 | 24,46 | 23,29 | 23,48 | -1,72% | 513.959,00 |
| 09.03.2026 | 22,52 | 23,99 | 22,39 | 23,89 | 1,53% | 442.580,00 |
| 06.03.2026 | 23,26 | 23,74 | 22,76 | 23,53 | -1,34% | 503.094,00 |
| 05.03.2026 | 24,38 | 24,38 | 23,48 | 23,85 | -3,05% | 566.746,00 |
| 04.03.2026 | 24,90 | 25,46 | 24,27 | 24,60 | -0,32% | 352.705,00 |
| 03.03.2026 | 24,19 | 25,34 | 23,75 | 24,68 | -2,37% | 380.654,00 |
| 02.03.2026 | 25,00 | 25,79 | 24,51 | 25,28 | 0,32% | 333.486,00 |
| 27.02.2026 | 25,07 | 25,58 | 24,70 | 25,20 | -0,12% | 441.808,00 |
| 26.02.2026 | 24,58 | 25,41 | 24,10 | 25,23 | 1,49% | 385.881,00 |
| 25.02.2026 | 24,73 | 25,82 | 24,50 | 24,86 | 1,76% | 504.998,00 |
| 24.02.2026 | 23,90 | 24,80 | 23,56 | 24,43 | 4,98% | 412.371,00 |
| 20.02.2026 | 22,62 | 23,44 | 22,34 | 23,27 | 2,83% | 425.303,00 |
| 19.02.2026 | 23,35 | 23,48 | 22,23 | 22,63 | -4,23% | 337.733,00 |
| 18.02.2026 | 22,99 | 24,23 | 22,95 | 23,63 | 3,46% | 387.778,00 |
| 17.02.2026 | 23,18 | 23,31 | 22,51 | 22,84 | -4,79% | 306.954,00 |
| 13.02.2026 | 23,36 | 24,16 | 22,85 | 23,99 | 1,91% | 343.662,00 |
| 12.02.2026 | 24,62 | 24,80 | 23,13 | 23,54 | -2,85% | 401.024,00 |
| 11.02.2026 | 23,15 | 24,24 | 22,65 | 24,23 | 9,14% | 442.294,00 |
| 10.02.2026 | 22,23 | 22,30 | 21,55 | 22,20 | -1,20% | 692.363,00 |
| 09.02.2026 | 21,88 | 22,64 | 21,32 | 22,47 | 3,31% | 500.043,00 |
| 06.02.2026 | 21,90 | 21,94 | 20,80 | 21,75 | 0,00% | 1.152.935,00 |
| 05.02.2026 | 25,00 | 25,17 | 21,02 | 21,75 | -14,77% | 1.496.540,00 |
| 04.02.2026 | 26,60 | 27,00 | 25,12 | 25,52 | -2,93% | 427.396,00 |
| 03.02.2026 | 25,87 | 26,65 | 25,61 | 26,29 | 4,57% | 521.942,00 |
| 02.02.2026 | 24,85 | 25,88 | 24,80 | 25,14 | 0,64% | 432.546,00 |
| 30.01.2026 | 24,94 | 25,39 | 24,49 | 24,98 | -3,29% | 472.481,00 |
| 29.01.2026 | 26,20 | 26,34 | 25,43 | 25,83 | -0,27% | 446.328,00 |
| 28.01.2026 | 25,69 | 25,99 | 25,24 | 25,90 | 1,09% | 305.488,00 |
| 27.01.2026 | 25,00 | 25,66 | 24,90 | 25,62 | 2,28% | 330.265,00 |
| 26.01.2026 | 26,19 | 26,38 | 24,56 | 25,05 | 2,50% | 485.909,00 |
| 22.01.2026 | 23,83 | 24,50 | 23,70 | 24,44 | 4,22% | 366.991,00 |
| 21.01.2026 | 23,10 | 23,80 | 23,01 | 23,45 | 3,21% | 369.595,00 |
| 20.01.2026 | 23,13 | 23,55 | 22,45 | 22,72 | -2,45% | 319.453,00 |
| 16.01.2026 | 24,13 | 24,21 | 23,15 | 23,29 | -3,96% | 346.946,00 |
| 15.01.2026 | 23,71 | 24,53 | 23,51 | 24,25 | 2,89% | 636.395,00 |
| 14.01.2026 | 23,11 | 24,09 | 22,87 | 23,57 | 2,52% | 379.368,00 |
| 13.01.2026 | 22,65 | 23,66 | 22,48 | 22,99 | 2,18% | 580.927,00 |
| 12.01.2026 | 22,97 | 23,07 | 22,42 | 22,50 | -0,97% | 454.090,00 |
| 09.01.2026 | 22,69 | 22,89 | 22,15 | 22,72 | 1,11% | 333.391,00 |
| 08.01.2026 | 22,00 | 22,61 | 21,69 | 22,47 | 1,17% | 360.765,00 |
| 07.01.2026 | 22,50 | 22,50 | 22,05 | 22,21 | -2,07% | 398.608,00 |
| 06.01.2026 | 21,11 | 23,10 | 21,05 | 22,68 | 8,78% | 979.861,00 |
| 05.01.2026 | 20,09 | 21,25 | 20,09 | 20,85 | 4,98% | 547.664,00 |
| 02.01.2026 | 19,95 | 19,96 | 19,52 | 19,86 | 1,12% | 255.021,00 |
| 31.12.2025 | 19,96 | 20,10 | 19,42 | 19,64 | -1,90% | 404.702,00 |
| 30.12.2025 | 19,87 | 20,59 | 19,61 | 20,02 | 2,40% | 407.786,00 |
| 29.12.2025 | 19,92 | 20,02 | 19,43 | 19,55 | -2,54% | 234.839,00 |
| 26.12.2025 | 20,34 | 20,45 | 19,97 | 20,06 | -0,69% | 189.924,00 |
| 24.12.2025 | 20,52 | 20,64 | 19,81 | 20,20 | -1,61% | 188.619,00 |
| 23.12.2025 | 20,06 | 21,20 | 19,99 | 20,53 | 2,29% | 489.121,00 |
| 22.12.2025 | 19,74 | 20,58 | 19,74 | 20,07 | 2,35% | 446.014,00 |
| 19.12.2025 | 18,85 | 19,75 | 18,57 | 19,61 | 4,42% | 1.586.969,00 |
| 18.12.2025 | 19,04 | 19,43 | 18,60 | 18,78 | -0,90% | 438.781,00 |
| 17.12.2025 | 19,26 | 20,20 | 18,92 | 18,95 | -0,16% | 579.996,00 |
| 16.12.2025 | 18,66 | 19,50 | 18,32 | 18,98 | 2,43% | 1.003.517,00 |
| 15.12.2025 | 17,64 | 18,72 | 17,56 | 18,53 | 6,80% | 1.074.078,00 |
| 12.12.2025 | 17,86 | 18,01 | 17,15 | 17,35 | -1,98% | 585.756,00 |
| 11.12.2025 | 17,23 | 18,10 | 17,08 | 17,70 | 2,55% | 635.871,00 |
| 10.12.2025 | 17,45 | 17,59 | 16,77 | 17,26 | -2,92% | 1.097.619,00 |
| 09.12.2025 | 19,75 | 20,46 | 16,80 | 17,78 | -13,81% | 1.916.084,00 |
| 08.12.2025 | 20,39 | 21,43 | 19,36 | 20,63 | 1,73% | 1.127.883,00 |
| 05.12.2025 | 20,06 | 20,64 | 19,78 | 20,28 | 0,80% | 368.044,00 |
| 04.12.2025 | 19,66 | 20,34 | 19,39 | 20,12 | 1,72% | 378.302,00 |
| 03.12.2025 | 18,76 | 19,90 | 18,73 | 19,78 | 5,66% | 429.004,00 |
| 02.12.2025 | 19,24 | 19,25 | 18,56 | 18,72 | -1,84% | 191.610,00 |
| 01.12.2025 | 18,75 | 19,30 | 18,75 | 19,07 | 0,42% | 305.133,00 |
| 28.11.2025 | 18,65 | 19,00 | 18,56 | 18,99 | 2,87% | 195.861,00 |
| 26.11.2025 | 18,40 | 18,80 | 18,40 | 18,46 | 0,00% | 277.751,00 |
| 25.11.2025 | 17,82 | 18,52 | 17,82 | 18,46 | 3,59% | 247.619,00 |
| 24.11.2025 | 17,69 | 17,98 | 17,55 | 17,82 | 4,70% | 394.267,00 |
| 20.11.2025 | 17,46 | 17,53 | 16,76 | 17,02 | -0,87% | 336.430,00 |
| 19.11.2025 | 17,35 | 17,56 | 16,97 | 17,17 | 0,47% | 223.425,00 |
| 18.11.2025 | 17,23 | 17,26 | 16,81 | 17,09 | -0,47% | 253.875,00 |