25,150$
-2,06%
Echtzeit-Aktienkurs CompoSecure Inc
Bid:
Ask:
Aktienkurse zur CompoSecure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 25,33 | 25,98 | 24,56 | 25,15 | -2,06% | 2.595.215,00 |
| 21.01.2026 | 26,04 | 26,50 | 24,98 | 25,68 | -1,23% | 2.562.935,00 |
| 20.01.2026 | 24,28 | 26,32 | 24,28 | 26,00 | 3,50% | 4.665.372,00 |
| 16.01.2026 | 25,25 | 25,95 | 24,88 | 25,12 | -0,51% | 2.513.019,00 |
| 15.01.2026 | 23,59 | 25,51 | 23,51 | 25,25 | 7,86% | 9.102.612,00 |
| 14.01.2026 | 21,37 | 23,71 | 21,15 | 23,41 | 9,24% | 4.064.512,00 |
| 13.01.2026 | 20,62 | 21,62 | 20,55 | 21,43 | 3,08% | 1.543.054,00 |
| 12.01.2026 | 22,42 | 22,45 | 20,15 | 20,79 | -6,22% | 1.680.210,00 |
| 09.01.2026 | 21,74 | 23,60 | 21,67 | 22,17 | 3,55% | 1.662.772,00 |
| 08.01.2026 | 19,66 | 21,45 | 19,52 | 21,41 | 8,90% | 1.874.289,00 |
| 07.01.2026 | 19,84 | 20,08 | 19,32 | 19,66 | -1,11% | 757.641,00 |
| 06.01.2026 | 19,33 | 19,92 | 19,10 | 19,88 | 2,53% | 769.205,00 |
| 05.01.2026 | 18,84 | 19,43 | 18,64 | 19,39 | 3,86% | 909.610,00 |
| 02.01.2026 | 19,46 | 19,59 | 18,38 | 18,67 | -3,16% | 974.210,00 |
| 31.12.2025 | 19,39 | 19,52 | 19,13 | 19,28 | 0,26% | 1.166.334,00 |
| 30.12.2025 | 19,39 | 19,44 | 19,16 | 19,23 | -0,83% | 402.163,00 |
| 29.12.2025 | 19,32 | 19,66 | 19,19 | 19,39 | -0,67% | 405.618,00 |
| 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 | 19,28 | 19,49 | 19,02 | 19,39 | 0,78% | 928.612,00 |
| 22.12.2025 | 19,61 | 19,69 | 19,18 | 19,24 | -1,74% | 588.137,00 |
| 19.12.2025 | 19,53 | 20,01 | 19,50 | 19,58 | 0,46% | 4.568.092,00 |
| 18.12.2025 | 19,50 | 19,92 | 19,45 | 19,49 | 0,98% | 1.149.410,00 |
| 17.12.2025 | 19,56 | 19,78 | 19,18 | 19,30 | -1,18% | 1.123.859,00 |
| 16.12.2025 | 19,81 | 20,10 | 19,28 | 19,53 | -0,56% | 1.149.931,00 |
| 15.12.2025 | 20,06 | 20,27 | 19,59 | 19,64 | -2,87% | 1.407.892,00 |
| 12.12.2025 | 20,52 | 21,04 | 20,04 | 20,22 | -1,22% | 860.019,00 |
| 11.12.2025 | 20,25 | 20,76 | 20,09 | 20,47 | 0,99% | 748.306,00 |
| 10.12.2025 | 20,38 | 20,59 | 19,76 | 20,27 | -0,20% | 1.064.288,00 |
| 09.12.2025 | 20,39 | 20,62 | 20,24 | 20,31 | -0,25% | 726.126,00 |
| 08.12.2025 | 20,40 | 20,87 | 20,31 | 20,36 | -0,83% | 833.469,00 |
| 05.12.2025 | 20,32 | 20,75 | 20,09 | 20,53 | 0,69% | 707.930,00 |
| 04.12.2025 | 19,75 | 20,46 | 19,74 | 20,39 | 3,14% | 730.458,00 |
| 03.12.2025 | 19,80 | 19,99 | 19,53 | 19,77 | -0,25% | 748.893,00 |
| 02.12.2025 | 19,56 | 20,30 | 19,50 | 19,82 | 1,38% | 986.587,00 |
| 01.12.2025 | 19,49 | 19,67 | 19,26 | 19,55 | -1,61% | 689.903,00 |
| 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% | 1.187.426,00 |
| 24.11.2025 | 18,10 | 19,14 | 17,96 | 19,04 | 4,50% | 1.082.155,00 |
| 20.11.2025 | 19,26 | 19,79 | 18,16 | 18,22 | -4,26% | 789.935,00 |
| 19.11.2025 | 19,22 | 19,43 | 18,71 | 19,03 | -1,91% | 913.737,00 |
| 18.11.2025 | 19,18 | 19,61 | 18,79 | 19,40 | 1,68% | 866.232,00 |
| 17.11.2025 | 20,14 | 20,47 | 18,90 | 19,08 | -3,93% | 1.358.691,00 |
| 13.11.2025 | 21,19 | 21,19 | 19,85 | 19,86 | -6,01% | 948.438,00 |
| 12.11.2025 | 21,32 | 21,40 | 20,75 | 21,13 | 1,49% | 1.209.693,00 |
| 11.11.2025 | 20,80 | 21,25 | 20,42 | 20,82 | -0,90% | 1.319.467,00 |
| 10.11.2025 | 20,83 | 21,27 | 20,73 | 21,01 | 1,50% | 684.219,00 |
| 07.11.2025 | 21,03 | 21,20 | 20,57 | 20,70 | -2,31% | 871.050,00 |
| 06.11.2025 | 22,25 | 22,55 | 21,07 | 21,19 | -4,03% | 969.870,00 |
| 05.11.2025 | 21,17 | 22,45 | 21,14 | 22,08 | 4,45% | 2.011.266,00 |
| 04.11.2025 | 20,48 | 22,30 | 19,85 | 21,14 | 2,92% | 2.114.346,00 |
| 03.11.2025 | 23,01 | 26,78 | 19,65 | 20,54 | 3,42% | 5.195.215,00 |
| 31.10.2025 | 19,58 | 19,94 | 19,57 | 19,86 | 1,48% | 444.489,00 |
| 30.10.2025 | 19,88 | 20,04 | 19,43 | 19,57 | -1,16% | 323.058,00 |
| 29.10.2025 | 20,74 | 20,74 | 19,58 | 19,80 | -4,07% | 296.147,00 |
| 28.10.2025 | 20,13 | 20,65 | 20,09 | 20,64 | 2,08% | 388.250,00 |
| 27.10.2025 | 20,68 | 20,96 | 20,10 | 20,22 | -1,80% | 514.303,00 |
| 24.10.2025 | 20,94 | 21,16 | 20,58 | 20,59 | -0,15% | 289.234,00 |
| 23.10.2025 | 19,84 | 20,74 | 19,63 | 20,62 | 4,56% | 376.609,00 |
| 22.10.2025 | 19,72 | 19,99 | 19,29 | 19,72 | 0,00% | 437.571,00 |
| 21.10.2025 | 19,85 | 20,19 | 19,56 | 19,72 | -1,20% | 343.288,00 |
| 20.10.2025 | 19,74 | 20,14 | 19,54 | 19,96 | 1,84% | 544.354,00 |
| 17.10.2025 | 19,07 | 19,73 | 19,07 | 19,60 | 0,82% | 521.755,00 |
| 16.10.2025 | 20,45 | 20,52 | 19,43 | 19,44 | -5,12% | 547.269,00 |
| 15.10.2025 | 20,70 | 20,89 | 20,49 | 20,49 | 0,20% | 564.123,00 |
| 14.10.2025 | 19,97 | 20,51 | 19,52 | 20,45 | 2,87% | 460.983,00 |
| 13.10.2025 | 19,92 | 20,14 | 19,60 | 19,88 | 1,69% | 608.937,00 |
| 10.10.2025 | 19,85 | 20,45 | 19,44 | 19,55 | -3,69% | 604.930,00 |
| 09.10.2025 | 20,34 | 20,37 | 19,81 | 20,30 | -0,39% | 1.404.272,00 |
| 08.10.2025 | 20,40 | 20,53 | 20,11 | 20,38 | 0,89% | 469.365,00 |
| 07.10.2025 | 19,82 | 20,27 | 19,82 | 20,20 | 2,02% | 590.965,00 |
| 06.10.2025 | 20,71 | 20,87 | 19,71 | 19,80 | -2,94% | 793.236,00 |
| 02.10.2025 | 20,08 | 20,57 | 20,01 | 20,40 | 1,75% | 608.620,00 |
| 01.10.2025 | 20,70 | 20,83 | 19,89 | 20,05 | -3,70% | 846.732,00 |
| 30.09.2025 | 20,75 | 20,93 | 20,52 | 20,82 | -0,14% | 1.091.735,00 |
| 29.09.2025 | 20,86 | 21,00 | 20,61 | 20,85 | 0,72% | 1.036.484,00 |
| 26.09.2025 | 20,27 | 20,85 | 20,15 | 20,70 | 1,92% | 599.280,00 |
| 25.09.2025 | 19,84 | 20,41 | 19,62 | 20,31 | 1,35% | 677.567,00 |
| 24.09.2025 | 20,38 | 20,67 | 20,03 | 20,04 | -1,52% | 796.990,00 |
| 23.09.2025 | 20,33 | 20,86 | 20,19 | 20,35 | 0,44% | 621.128,00 |
| 22.09.2025 | 19,76 | 20,58 | 19,62 | 20,26 | 2,53% | 1.010.979,00 |
| 19.09.2025 | 20,14 | 20,32 | 19,65 | 19,76 | -1,94% | 2.108.808,00 |
| 18.09.2025 | 19,78 | 20,36 | 19,69 | 20,15 | 2,60% | 1.210.908,00 |
| 17.09.2025 | 19,39 | 19,82 | 19,23 | 19,64 | 1,18% | 675.452,00 |
| 16.09.2025 | 19,48 | 19,66 | 19,23 | 19,41 | -0,56% | 902.803,00 |
| 15.09.2025 | 19,48 | 19,58 | 19,14 | 19,52 | 0,41% | 694.136,00 |
| 12.09.2025 | 19,21 | 19,65 | 19,20 | 19,44 | 1,09% | 699.961,00 |
| 11.09.2025 | 19,38 | 19,57 | 19,17 | 19,23 | -0,10% | 1.267.525,00 |
| 10.09.2025 | 18,94 | 19,47 | 17,95 | 19,25 | 1,80% | 1.042.384,00 |
| 09.09.2025 | 19,24 | 19,28 | 18,84 | 18,91 | -2,53% | 720.547,00 |
| 08.09.2025 | 18,69 | 19,41 | 18,64 | 19,40 | 4,86% | 654.444,00 |
| 05.09.2025 | 18,69 | 18,97 | 18,21 | 18,50 | -0,32% | 668.491,00 |
| 04.09.2025 | 19,08 | 19,18 | 18,45 | 18,56 | -1,85% | 534.160,00 |
| 03.09.2025 | 18,97 | 19,15 | 18,63 | 18,91 | -0,37% | 805.820,00 |
| 02.09.2025 | 18,73 | 19,26 | 18,52 | 18,98 | -0,73% | 824.147,00 |
| 29.08.2025 | 19,76 | 19,76 | 18,92 | 19,12 | -3,19% | 874.733,00 |
| 28.08.2025 | 19,97 | 20,14 | 19,72 | 19,75 | -0,53% | 997.408,00 |
| 27.08.2025 | 19,67 | 19,90 | 19,03 | 19,86 | 0,33% | 779.120,00 |
| 26.08.2025 | 19,62 | 19,83 | 19,53 | 19,79 | 0,71% | 795.888,00 |