10,510$
-0,66%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,69 | 10,79 | 10,51 | 10,51 | -0,66% | 954.993,00 |
| 16.04.2026 | 10,40 | 10,73 | 10,25 | 10,58 | 1,93% | 874.727,00 |
| 15.04.2026 | 10,40 | 10,42 | 9,94 | 10,38 | -0,38% | 1.227.442,00 |
| 14.04.2026 | 10,16 | 10,42 | 10,13 | 10,42 | 2,26% | 735.103,00 |
| 13.04.2026 | 9,90 | 10,30 | 9,88 | 10,19 | 4,09% | 957.430,00 |
| 10.04.2026 | 9,90 | 10,16 | 9,71 | 9,79 | -0,51% | 761.991,00 |
| 09.04.2026 | 9,51 | 10,11 | 9,51 | 9,84 | 2,50% | 1.069.888,00 |
| 08.04.2026 | 9,88 | 9,95 | 9,52 | 9,60 | -0,10% | 1.193.078,00 |
| 07.04.2026 | 9,90 | 9,95 | 9,53 | 9,61 | 0,63% | 1.684.912,00 |
| 06.04.2026 | 8,50 | 9,61 | 8,50 | 9,55 | 11,18% | 2.063.822,00 |
| 02.04.2026 | 7,88 | 8,73 | 7,88 | 8,59 | 5,01% | 1.370.642,00 |
| 01.04.2026 | 7,92 | 8,35 | 7,79 | 8,18 | 4,07% | 1.545.431,00 |
| 31.03.2026 | 7,91 | 8,03 | 7,50 | 7,86 | 2,48% | 1.157.988,00 |
| 30.03.2026 | 6,85 | 8,09 | 6,76 | 7,67 | 14,82% | 3.488.091,00 |
| 27.03.2026 | 6,51 | 6,74 | 6,37 | 6,68 | 1,06% | 1.333.341,00 |
| 26.03.2026 | 6,27 | 6,88 | 6,27 | 6,61 | 3,61% | 1.265.297,00 |
| 25.03.2026 | 6,81 | 6,92 | 6,25 | 6,38 | -4,78% | 836.288,00 |
| 24.03.2026 | 6,01 | 6,73 | 5,93 | 6,70 | 9,84% | 1.254.503,00 |
| 23.03.2026 | 5,83 | 6,12 | 5,71 | 6,10 | 9,32% | 1.110.193,00 |
| 20.03.2026 | 5,74 | 5,74 | 5,53 | 5,58 | -1,76% | 1.704.179,00 |
| 19.03.2026 | 5,74 | 5,80 | 5,59 | 5,68 | -2,07% | 932.547,00 |
| 18.03.2026 | 6,01 | 6,05 | 5,77 | 5,80 | -3,33% | 975.448,00 |
| 17.03.2026 | 6,14 | 6,26 | 5,94 | 6,00 | -0,83% | 891.388,00 |
| 16.03.2026 | 6,17 | 6,24 | 5,96 | 6,05 | 0,00% | 733.144,00 |
| 13.03.2026 | 6,20 | 6,29 | 5,98 | 6,05 | -1,14% | 837.993,00 |
| 12.03.2026 | 6,11 | 6,16 | 5,93 | 6,12 | -0,97% | 859.717,00 |
| 11.03.2026 | 6,32 | 6,32 | 6,05 | 6,18 | -3,44% | 791.104,00 |
| 10.03.2026 | 6,43 | 6,59 | 6,29 | 6,40 | -0,62% | 689.530,00 |
| 09.03.2026 | 6,16 | 6,52 | 6,09 | 6,44 | 1,74% | 877.926,00 |
| 06.03.2026 | 6,68 | 6,73 | 6,30 | 6,33 | -7,86% | 1.098.656,00 |
| 05.03.2026 | 6,92 | 7,02 | 6,62 | 6,87 | -3,24% | 1.362.991,00 |
| 04.03.2026 | 7,06 | 7,24 | 6,84 | 7,10 | 1,43% | 1.065.765,00 |
| 03.03.2026 | 6,81 | 7,05 | 6,57 | 7,00 | -4,37% | 1.584.739,00 |
| 02.03.2026 | 7,26 | 7,83 | 7,25 | 7,32 | -2,27% | 1.219.745,00 |
| 27.02.2026 | 8,23 | 8,34 | 6,97 | 7,49 | -10,41% | 4.755.500,00 |
| 26.02.2026 | 8,29 | 8,42 | 8,08 | 8,36 | 1,83% | 1.423.511,00 |
| 25.02.2026 | 8,02 | 8,29 | 7,85 | 8,21 | 1,36% | 1.076.726,00 |
| 24.02.2026 | 7,86 | 8,32 | 7,82 | 8,10 | 7,00% | 1.546.103,00 |
| 20.02.2026 | 7,18 | 7,59 | 7,08 | 7,57 | 4,99% | 1.064.786,00 |
| 19.02.2026 | 6,80 | 7,31 | 6,72 | 7,21 | 5,26% | 1.390.795,00 |
| 18.02.2026 | 6,71 | 7,20 | 6,63 | 6,85 | 0,00% | 1.150.495,00 |
| 17.02.2026 | 6,37 | 7,11 | 6,32 | 6,85 | 7,20% | 2.047.963,00 |
| 13.02.2026 | 6,23 | 6,53 | 6,14 | 6,39 | 2,90% | 1.288.638,00 |
| 12.02.2026 | 6,72 | 6,81 | 6,19 | 6,21 | -6,76% | 846.826,00 |
| 11.02.2026 | 6,86 | 6,93 | 6,48 | 6,66 | -2,92% | 894.075,00 |
| 10.02.2026 | 7,10 | 7,20 | 6,79 | 6,86 | -2,42% | 551.542,00 |
| 09.02.2026 | 6,96 | 7,24 | 6,56 | 7,03 | 2,63% | 1.318.132,00 |
| 06.02.2026 | 6,36 | 7,08 | 6,32 | 6,85 | 9,08% | 1.637.156,00 |
| 05.02.2026 | 6,50 | 6,58 | 6,23 | 6,28 | -4,12% | 918.406,00 |
| 04.02.2026 | 6,28 | 6,66 | 6,22 | 6,55 | 4,13% | 954.511,00 |
| 03.02.2026 | 6,29 | 6,58 | 6,14 | 6,29 | 0,16% | 905.984,00 |
| 02.02.2026 | 6,44 | 6,60 | 6,21 | 6,28 | -4,41% | 1.135.867,00 |
| 30.01.2026 | 6,45 | 6,70 | 6,36 | 6,57 | 0,15% | 1.208.170,00 |
| 29.01.2026 | 6,36 | 6,56 | 6,24 | 6,56 | 2,50% | 1.072.420,00 |
| 28.01.2026 | 6,87 | 6,96 | 6,28 | 6,40 | -6,84% | 1.458.290,00 |
| 27.01.2026 | 6,64 | 7,05 | 6,40 | 6,87 | 9,22% | 1.594.569,00 |
| 26.01.2026 | 6,12 | 6,49 | 6,07 | 6,29 | 9,20% | 1.548.171,00 |
| 22.01.2026 | 5,37 | 6,05 | 5,36 | 5,76 | 7,26% | 3.000.420,00 |
| 21.01.2026 | 5,25 | 5,38 | 5,17 | 5,37 | 2,48% | 1.027.337,00 |
| 20.01.2026 | 5,46 | 5,50 | 5,17 | 5,24 | -6,09% | 1.625.694,00 |
| 16.01.2026 | 5,39 | 5,71 | 5,27 | 5,58 | 3,33% | 1.800.045,00 |
| 15.01.2026 | 4,86 | 5,40 | 4,73 | 5,40 | 0,19% | 3.180.781,00 |
| 14.01.2026 | 5,20 | 5,50 | 5,17 | 5,39 | 3,06% | 998.707,00 |
| 13.01.2026 | 5,31 | 5,34 | 5,13 | 5,23 | -1,32% | 727.548,00 |
| 12.01.2026 | 5,46 | 5,47 | 5,28 | 5,30 | -3,64% | 879.224,00 |
| 09.01.2026 | 5,24 | 5,52 | 5,16 | 5,50 | 6,38% | 1.385.594,00 |
| 08.01.2026 | 4,68 | 5,31 | 4,66 | 5,17 | 9,07% | 1.346.960,00 |
| 07.01.2026 | 4,80 | 4,84 | 4,69 | 4,74 | -1,66% | 830.517,00 |
| 06.01.2026 | 4,75 | 4,87 | 4,58 | 4,82 | 1,05% | 1.249.477,00 |
| 05.01.2026 | 4,62 | 4,90 | 4,60 | 4,77 | 2,58% | 1.301.404,00 |
| 02.01.2026 | 4,78 | 4,80 | 4,60 | 4,65 | -3,12% | 1.352.502,00 |
| 31.12.2025 | 4,85 | 4,91 | 4,69 | 4,80 | -1,23% | 1.506.480,00 |
| 30.12.2025 | 4,72 | 5,08 | 4,72 | 4,86 | 3,85% | 1.432.977,00 |
| 29.12.2025 | 4,88 | 4,92 | 4,65 | 4,68 | -4,29% | 1.517.012,00 |
| 26.12.2025 | 4,93 | 4,95 | 4,85 | 4,89 | -1,21% | 646.995,00 |
| 24.12.2025 | 4,85 | 5,00 | 4,84 | 4,95 | 1,64% | 690.895,00 |
| 23.12.2025 | 5,03 | 5,10 | 4,84 | 4,87 | -4,88% | 851.480,00 |
| 22.12.2025 | 4,79 | 5,24 | 4,63 | 5,12 | 6,89% | 3.169.830,00 |
| 19.12.2025 | 4,90 | 5,03 | 4,75 | 4,79 | -3,62% | 1.886.578,00 |
| 18.12.2025 | 4,99 | 5,00 | 4,89 | 4,97 | 2,05% | 1.338.374,00 |
| 17.12.2025 | 4,87 | 5,04 | 4,82 | 4,87 | -0,41% | 1.264.570,00 |
| 16.12.2025 | 4,88 | 5,00 | 4,85 | 4,89 | 0,82% | 1.250.245,00 |
| 15.12.2025 | 5,10 | 5,14 | 4,78 | 4,85 | -5,64% | 2.698.886,00 |
| 12.12.2025 | 5,40 | 5,50 | 5,11 | 5,14 | -4,64% | 1.519.614,00 |
| 11.12.2025 | 5,49 | 5,54 | 5,34 | 5,39 | -1,64% | 1.197.179,00 |
| 10.12.2025 | 5,75 | 5,85 | 5,18 | 5,48 | -6,32% | 2.938.766,00 |
| 09.12.2025 | 6,04 | 6,10 | 5,74 | 5,85 | -4,10% | 1.721.987,00 |
| 08.12.2025 | 6,10 | 6,20 | 5,88 | 6,10 | 6,46% | 2.161.247,00 |
| 05.12.2025 | 7,01 | 7,10 | 5,65 | 5,73 | -22,36% | 4.094.276,00 |
| 04.12.2025 | 7,39 | 7,72 | 7,32 | 7,38 | 1,10% | 1.386.178,00 |
| 03.12.2025 | 7,08 | 7,30 | 6,92 | 7,30 | 3,99% | 1.183.107,00 |
| 02.12.2025 | 7,10 | 7,20 | 6,91 | 7,02 | -0,28% | 1.416.946,00 |
| 01.12.2025 | 7,21 | 7,33 | 7,01 | 7,04 | -4,35% | 1.188.033,00 |
| 28.11.2025 | 7,30 | 7,75 | 6,60 | 7,36 | 6,51% | 1.704.128,00 |
| 26.11.2025 | 6,62 | 6,97 | 6,52 | 6,91 | 4,22% | 1.304.581,00 |
| 25.11.2025 | 6,46 | 6,71 | 6,40 | 6,63 | 3,27% | 1.254.222,00 |
| 24.11.2025 | 5,95 | 6,47 | 5,80 | 6,42 | 20,45% | 2.359.650,00 |
| 20.11.2025 | 5,73 | 5,89 | 5,33 | 5,33 | -6,00% | 1.163.093,00 |
| 19.11.2025 | 5,69 | 5,83 | 5,66 | 5,67 | -1,39% | 1.066.166,00 |
| 18.11.2025 | 5,87 | 5,93 | 5,70 | 5,75 | -2,21% | 1.696.997,00 |