19,060$
-2,06%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,47 | 19,48 | 18,90 | 19,06 | -2,06% | 183.643,00 |
| 12.03.2025 | 19,90 | 19,90 | 19,38 | 19,46 | -1,37% | 206.603,00 |
| 11.03.2025 | 19,24 | 19,83 | 18,88 | 19,73 | 2,23% | 364.476,00 |
| 10.03.2025 | 19,58 | 19,86 | 19,21 | 19,30 | -2,82% | 482.551,00 |
| 07.03.2025 | 20,11 | 20,17 | 19,82 | 19,86 | -1,63% | 409.200,00 |
| 06.03.2025 | 20,00 | 20,28 | 19,91 | 20,19 | -0,54% | 421.596,00 |
| 05.03.2025 | 20,50 | 20,62 | 20,14 | 20,30 | -0,64% | 370.783,00 |
| 04.03.2025 | 21,00 | 21,00 | 20,40 | 20,43 | -4,08% | 289.866,00 |
| 03.03.2025 | 21,67 | 22,07 | 21,25 | 21,30 | -2,70% | 345.031,00 |
| 28.02.2025 | 20,12 | 22,21 | 20,03 | 21,89 | 8,80% | 428.438,00 |
| 27.02.2025 | 20,50 | 20,59 | 20,12 | 20,12 | -1,71% | 288.580,00 |
| 26.02.2025 | 20,65 | 20,85 | 20,32 | 20,47 | -1,11% | 252.367,00 |
| 25.02.2025 | 20,89 | 20,89 | 20,57 | 20,70 | 0,34% | 193.301,00 |
| 24.02.2025 | 20,80 | 20,86 | 20,57 | 20,63 | -0,82% | 327.780,00 |
| 21.02.2025 | 21,25 | 21,30 | 20,76 | 20,80 | -0,76% | 188.254,00 |
| 20.02.2025 | 20,97 | 21,10 | 20,77 | 20,96 | -0,47% | 163.496,00 |
| 19.02.2025 | 20,88 | 21,12 | 20,87 | 21,06 | -0,38% | 195.619,00 |
| 18.02.2025 | 20,68 | 21,18 | 20,57 | 21,14 | 0,81% | 175.105,00 |
| 14.02.2025 | 20,91 | 21,13 | 20,91 | 20,97 | 0,91% | 102.546,00 |
| 13.02.2025 | 20,74 | 20,82 | 20,52 | 20,78 | 0,48% | 180.248,00 |
| 12.02.2025 | 20,56 | 20,72 | 20,40 | 20,68 | -1,34% | 240.075,00 |
| 11.02.2025 | 20,75 | 20,97 | 20,68 | 20,96 | 0,58% | 100.567,00 |
| 10.02.2025 | 20,70 | 21,03 | 20,58 | 20,84 | 1,66% | 166.719,00 |
| 07.02.2025 | 20,78 | 20,88 | 20,48 | 20,50 | -2,10% | 143.470,00 |
| 06.02.2025 | 20,98 | 21,18 | 20,87 | 20,94 | 0,38% | 237.842,00 |
| 05.02.2025 | 20,65 | 20,88 | 20,57 | 20,86 | 1,26% | 143.278,00 |
| 04.02.2025 | 20,71 | 20,71 | 20,56 | 20,60 | -0,58% | 107.500,00 |
| 03.02.2025 | 20,75 | 21,09 | 20,48 | 20,72 | -2,49% | 193.413,00 |
| 31.01.2025 | 21,52 | 21,59 | 21,12 | 21,25 | -1,25% | 221.083,00 |
| 30.01.2025 | 21,52 | 21,99 | 21,45 | 21,52 | 1,37% | 194.932,00 |
| 29.01.2025 | 21,34 | 21,44 | 21,18 | 21,23 | -0,38% | 131.646,00 |
| 28.01.2025 | 21,39 | 21,74 | 21,30 | 21,31 | 0,09% | 190.880,00 |
| 27.01.2025 | 21,40 | 21,57 | 21,18 | 21,29 | 0,24% | 221.636,00 |
| 24.01.2025 | 21,49 | 21,59 | 21,14 | 21,24 | -1,21% | 199.825,00 |
| 23.01.2025 | 21,26 | 21,54 | 21,16 | 21,50 | 0,66% | 231.898,00 |
| 22.01.2025 | 21,40 | 21,48 | 21,22 | 21,36 | -0,05% | 262.082,00 |
| 21.01.2025 | 21,69 | 21,69 | 21,15 | 21,37 | -0,56% | 229.870,00 |
| 17.01.2025 | 21,67 | 21,82 | 21,45 | 21,49 | 0,09% | 180.483,00 |
| 16.01.2025 | 21,43 | 21,52 | 21,11 | 21,47 | -0,69% | 190.634,00 |
| 15.01.2025 | 21,89 | 21,89 | 21,42 | 21,62 | 1,74% | 179.531,00 |
| 14.01.2025 | 21,25 | 21,58 | 21,04 | 21,25 | 0,52% | 175.419,00 |
| 13.01.2025 | 20,79 | 21,29 | 20,68 | 21,14 | 1,00% | 241.371,00 |
| 10.01.2025 | 21,51 | 21,59 | 20,71 | 20,93 | -4,39% | 225.692,00 |
| 08.01.2025 | 21,72 | 21,98 | 21,59 | 21,89 | -0,09% | 152.237,00 |
| 07.01.2025 | 22,40 | 22,47 | 21,71 | 21,91 | -2,54% | 205.884,00 |
| 06.01.2025 | 23,00 | 23,00 | 22,40 | 22,48 | -1,83% | 202.822,00 |
| 03.01.2025 | 22,95 | 23,02 | 22,74 | 22,90 | 0,66% | 117.220,00 |
| 02.01.2025 | 23,12 | 23,29 | 22,60 | 22,75 | -1,43% | 129.451,00 |
| 31.12.2024 | 23,15 | 23,28 | 22,94 | 23,08 | 0,00% | 122.553,00 |
| 30.12.2024 | 23,38 | 23,38 | 22,86 | 23,08 | -0,09% | 125.984,00 |
| 27.12.2024 | 23,26 | 23,45 | 22,91 | 23,10 | -1,24% | 125.383,00 |
| 26.12.2024 | 23,03 | 23,42 | 23,00 | 23,39 | 0,69% | 123.850,00 |
| 24.12.2024 | 23,04 | 23,26 | 22,96 | 23,23 | 0,82% | 70.039,00 |
| 23.12.2024 | 23,32 | 23,46 | 22,89 | 23,04 | -1,33% | 196.097,00 |
| 20.12.2024 | 22,78 | 23,83 | 22,55 | 23,35 | 1,48% | 686.528,00 |
| 19.12.2024 | 23,30 | 23,39 | 22,89 | 23,01 | 0,22% | 229.356,00 |
| 18.12.2024 | 23,80 | 24,02 | 22,73 | 22,96 | -4,01% | 293.692,00 |
| 17.12.2024 | 24,12 | 24,32 | 23,77 | 23,92 | -1,44% | 194.498,00 |
| 16.12.2024 | 23,65 | 24,28 | 23,65 | 24,27 | 2,75% | 236.790,00 |
| 13.12.2024 | 23,81 | 23,85 | 23,55 | 23,62 | -0,55% | 127.578,00 |
| 12.12.2024 | 24,01 | 24,03 | 23,68 | 23,75 | -1,00% | 163.478,00 |
| 11.12.2024 | 24,19 | 24,23 | 23,84 | 23,99 | 0,17% | 316.936,00 |
| 10.12.2024 | 23,83 | 24,31 | 23,62 | 23,95 | 1,23% | 307.747,00 |
| 09.12.2024 | 23,18 | 23,78 | 23,18 | 23,66 | 2,07% | 227.737,00 |
| 06.12.2024 | 23,50 | 23,60 | 23,15 | 23,18 | -1,07% | 191.424,00 |
| 05.12.2024 | 23,69 | 23,69 | 23,42 | 23,43 | -1,31% | 137.425,00 |
| 04.12.2024 | 23,47 | 23,79 | 23,47 | 23,74 | 1,45% | 153.121,00 |
| 03.12.2024 | 23,78 | 23,86 | 23,36 | 23,40 | -1,56% | 185.495,00 |
| 02.12.2024 | 23,74 | 24,04 | 23,71 | 23,77 | 0,30% | 261.774,00 |
| 29.11.2024 | 23,74 | 23,86 | 23,67 | 23,70 | 0,25% | 188.874,00 |
| 27.11.2024 | 24,00 | 24,00 | 23,53 | 23,64 | 0,38% | 288.501,00 |
| 26.11.2024 | 23,39 | 23,72 | 23,25 | 23,55 | 0,08% | 173.148,00 |
| 25.11.2024 | 23,56 | 23,94 | 23,53 | 23,53 | 0,38% | 188.327,00 |
| 22.11.2024 | 23,22 | 23,45 | 23,05 | 23,44 | 2,09% | 280.916,00 |
| 20.11.2024 | 22,94 | 22,99 | 22,70 | 22,96 | -0,04% | 125.099,00 |
| 19.11.2024 | 22,40 | 23,10 | 22,40 | 22,97 | 0,61% | 118.636,00 |
| 18.11.2024 | 22,98 | 23,09 | 22,81 | 22,83 | -0,52% | 114.803,00 |
| 15.11.2024 | 23,00 | 23,04 | 22,70 | 22,95 | 0,70% | 175.527,00 |
| 14.11.2024 | 23,26 | 23,27 | 22,76 | 22,79 | -1,56% | 222.289,00 |
| 13.11.2024 | 23,16 | 23,44 | 23,09 | 23,15 | -0,52% | 250.243,00 |
| 12.11.2024 | 22,96 | 23,54 | 22,96 | 23,27 | 0,82% | 267.436,00 |
| 11.11.2024 | 22,87 | 23,22 | 22,85 | 23,08 | 1,67% | 294.028,00 |
| 08.11.2024 | 22,25 | 22,82 | 22,25 | 22,70 | 1,98% | 193.329,00 |
| 07.11.2024 | 22,67 | 22,97 | 22,22 | 22,26 | -2,24% | 170.304,00 |
| 06.11.2024 | 22,00 | 22,81 | 21,99 | 22,77 | 7,00% | 386.946,00 |
| 05.11.2024 | 20,88 | 21,32 | 20,88 | 21,28 | 1,19% | 149.182,00 |
| 04.11.2024 | 21,01 | 21,30 | 20,96 | 21,03 | 0,05% | 199.818,00 |
| 01.11.2024 | 21,79 | 21,79 | 20,90 | 21,02 | -3,13% | 200.571,00 |
| 31.10.2024 | 21,03 | 22,09 | 20,86 | 21,70 | 5,34% | 250.267,00 |
| 30.10.2024 | 20,73 | 21,06 | 20,57 | 20,60 | -1,15% | 135.576,00 |
| 29.10.2024 | 20,70 | 20,90 | 20,64 | 20,84 | -0,24% | 133.827,00 |
| 28.10.2024 | 20,65 | 20,93 | 20,65 | 20,89 | 1,65% | 133.705,00 |
| 25.10.2024 | 20,92 | 20,93 | 20,54 | 20,55 | -1,20% | 98.550,00 |
| 24.10.2024 | 20,95 | 21,07 | 20,77 | 20,80 | -0,53% | 167.436,00 |
| 23.10.2024 | 20,92 | 21,06 | 20,58 | 20,91 | -0,52% | 130.412,00 |
| 22.10.2024 | 21,24 | 21,30 | 20,96 | 21,02 | -1,73% | 181.466,00 |
| 21.10.2024 | 21,75 | 21,77 | 21,25 | 21,39 | -1,79% | 177.208,00 |
| 18.10.2024 | 22,05 | 22,05 | 21,67 | 21,78 | -1,00% | 151.740,00 |
| 17.10.2024 | 22,00 | 22,39 | 21,70 | 22,00 | 1,34% | 271.215,00 |
| 16.10.2024 | 21,15 | 21,79 | 21,14 | 21,71 | 3,28% | 200.783,00 |