9,180$
-1,92%
Echtzeit-Aktienkurs Compass Inc.
Bid:
Ask:
Aktienkurse zur Compass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 9,45 | 9,77 | 9,12 | 9,18 | -1,92% | 15.217.436,00 |
| 19.11.2025 | 9,39 | 9,53 | 9,30 | 9,36 | 0,11% | 10.307.293,00 |
| 18.11.2025 | 9,31 | 9,48 | 9,24 | 9,35 | -0,32% | 12.010.662,00 |
| 17.11.2025 | 9,40 | 9,55 | 9,30 | 9,38 | -1,16% | 20.804.465,00 |
| 13.11.2025 | 9,43 | 9,58 | 9,31 | 9,49 | -0,11% | 13.925.443,00 |
| 12.11.2025 | 9,40 | 9,65 | 9,21 | 9,50 | 0,74% | 12.475.053,00 |
| 11.11.2025 | 8,82 | 9,45 | 8,82 | 9,43 | 7,28% | 14.291.007,00 |
| 10.11.2025 | 8,62 | 8,89 | 8,47 | 8,79 | 2,81% | 8.358.901,00 |
| 07.11.2025 | 8,44 | 8,64 | 8,33 | 8,55 | 0,23% | 9.284.268,00 |
| 06.11.2025 | 8,76 | 8,84 | 8,41 | 8,53 | -2,96% | 9.596.613,00 |
| 05.11.2025 | 8,24 | 8,83 | 8,20 | 8,79 | 5,14% | 15.519.489,00 |
| 04.11.2025 | 8,11 | 8,59 | 7,74 | 8,36 | 7,46% | 24.335.530,00 |
| 03.11.2025 | 7,64 | 7,81 | 7,43 | 7,78 | 0,91% | 15.017.043,00 |
| 31.10.2025 | 7,45 | 7,77 | 7,38 | 7,71 | 3,63% | 17.371.685,00 |
| 30.10.2025 | 7,53 | 7,55 | 7,35 | 7,44 | -2,23% | 8.354.767,00 |
| 29.10.2025 | 7,86 | 7,91 | 7,53 | 7,61 | -4,04% | 8.335.935,00 |
| 28.10.2025 | 8,00 | 8,33 | 7,92 | 7,93 | -1,61% | 7.960.008,00 |
| 27.10.2025 | 8,05 | 8,11 | 7,87 | 8,06 | 0,37% | 7.883.730,00 |
| 24.10.2025 | 7,75 | 8,12 | 7,74 | 8,03 | 4,69% | 13.831.689,00 |
| 23.10.2025 | 7,59 | 7,76 | 7,48 | 7,67 | 0,79% | 8.209.864,00 |
| 22.10.2025 | 7,57 | 7,62 | 7,46 | 7,61 | 0,53% | 9.477.392,00 |
| 21.10.2025 | 7,50 | 7,69 | 7,40 | 7,57 | 1,07% | 11.778.489,00 |
| 20.10.2025 | 7,36 | 7,55 | 7,33 | 7,49 | 2,74% | 8.688.519,00 |
| 17.10.2025 | 7,33 | 7,34 | 7,13 | 7,29 | -0,27% | 13.765.408,00 |
| 16.10.2025 | 7,32 | 7,52 | 7,27 | 7,31 | 0,27% | 11.178.029,00 |
| 15.10.2025 | 7,19 | 7,50 | 7,11 | 7,29 | 1,39% | 15.788.682,00 |
| 14.10.2025 | 6,87 | 7,30 | 6,84 | 7,19 | 3,90% | 10.046.933,00 |
| 13.10.2025 | 7,19 | 7,22 | 6,84 | 6,92 | -1,70% | 8.566.131,00 |
| 10.10.2025 | 7,31 | 7,42 | 7,03 | 7,04 | -3,16% | 12.242.548,00 |
| 09.10.2025 | 7,37 | 7,37 | 7,21 | 7,27 | -1,22% | 8.713.314,00 |
| 08.10.2025 | 7,48 | 7,51 | 7,31 | 7,36 | -0,67% | 7.458.190,00 |
| 07.10.2025 | 7,65 | 7,65 | 7,30 | 7,41 | -3,01% | 15.728.879,00 |
| 06.10.2025 | 7,86 | 7,88 | 7,54 | 7,64 | 1,19% | 12.463.387,00 |
| 02.10.2025 | 7,59 | 7,64 | 7,37 | 7,55 | -1,05% | 16.238.094,00 |
| 01.10.2025 | 8,02 | 8,07 | 7,56 | 7,63 | -4,98% | 15.201.236,00 |
| 30.09.2025 | 8,22 | 8,30 | 7,96 | 8,03 | -2,31% | 11.919.750,00 |
| 29.09.2025 | 8,00 | 8,27 | 7,89 | 8,22 | 3,40% | 12.414.988,00 |
| 26.09.2025 | 7,95 | 8,03 | 7,83 | 7,95 | 0,00% | 10.613.030,00 |
| 25.09.2025 | 7,74 | 8,05 | 7,74 | 7,95 | 0,25% | 12.642.047,00 |
| 24.09.2025 | 7,81 | 8,23 | 7,81 | 7,93 | -0,13% | 23.392.658,00 |
| 23.09.2025 | 7,99 | 8,04 | 7,68 | 7,94 | 0,25% | 17.657.091,00 |
| 22.09.2025 | 8,61 | 8,98 | 7,69 | 7,92 | -15,74% | 44.487.706,00 |
| 19.09.2025 | 9,73 | 9,73 | 9,37 | 9,40 | -2,99% | 9.444.890,00 |
| 18.09.2025 | 9,45 | 9,70 | 9,37 | 9,69 | 2,43% | 6.434.601,00 |
| 17.09.2025 | 9,34 | 9,94 | 9,30 | 9,46 | 2,16% | 12.263.932,00 |
| 16.09.2025 | 9,23 | 9,41 | 9,16 | 9,26 | -0,43% | 3.953.778,00 |
| 15.09.2025 | 9,33 | 9,42 | 9,15 | 9,30 | -0,53% | 4.469.200,00 |
| 12.09.2025 | 9,33 | 9,51 | 9,25 | 9,35 | -0,85% | 4.489.504,00 |
| 11.09.2025 | 9,23 | 9,60 | 9,20 | 9,43 | 2,61% | 7.087.370,00 |
| 10.09.2025 | 9,43 | 9,54 | 9,08 | 9,19 | -0,97% | 5.184.163,00 |
| 09.09.2025 | 9,43 | 9,55 | 9,14 | 9,28 | -2,83% | 7.579.126,00 |
| 08.09.2025 | 9,61 | 9,75 | 9,51 | 9,55 | -1,04% | 5.284.024,00 |
| 05.09.2025 | 9,56 | 9,74 | 9,22 | 9,65 | 3,21% | 7.929.771,00 |
| 04.09.2025 | 9,10 | 9,37 | 9,02 | 9,35 | 3,31% | 6.974.585,00 |
| 03.09.2025 | 8,89 | 9,10 | 8,85 | 9,05 | 1,34% | 5.212.699,00 |
| 02.09.2025 | 8,84 | 9,12 | 8,76 | 8,93 | -1,65% | 6.264.583,00 |
| 29.08.2025 | 9,10 | 9,14 | 8,93 | 9,08 | 0,67% | 7.561.710,00 |
| 28.08.2025 | 9,25 | 9,25 | 8,85 | 9,02 | -2,80% | 11.264.728,00 |
| 27.08.2025 | 9,33 | 9,46 | 9,25 | 9,28 | -0,85% | 7.556.227,00 |
| 26.08.2025 | 9,52 | 9,60 | 9,18 | 9,36 | -1,78% | 10.026.202,00 |
| 25.08.2025 | 9,23 | 9,69 | 9,20 | 9,53 | 2,58% | 11.210.720,00 |
| 22.08.2025 | 8,55 | 9,32 | 8,54 | 9,29 | 9,42% | 11.072.836,00 |
| 21.08.2025 | 8,20 | 8,54 | 8,12 | 8,49 | 2,54% | 7.533.265,00 |
| 20.08.2025 | 8,37 | 8,41 | 8,16 | 8,28 | -1,08% | 6.224.247,00 |
| 19.08.2025 | 8,76 | 8,88 | 8,34 | 8,37 | -4,34% | 7.715.219,00 |
| 18.08.2025 | 8,78 | 8,93 | 8,69 | 8,75 | -0,34% | 7.597.904,00 |
| 15.08.2025 | 8,85 | 8,97 | 8,73 | 8,78 | 0,23% | 6.603.345,00 |
| 14.08.2025 | 8,60 | 8,84 | 8,57 | 8,76 | -0,90% | 5.085.835,00 |
| 13.08.2025 | 8,53 | 8,88 | 8,50 | 8,84 | 4,37% | 10.613.372,00 |
| 12.08.2025 | 8,33 | 8,48 | 8,26 | 8,47 | 2,29% | 6.618.198,00 |
| 11.08.2025 | 8,25 | 8,44 | 8,18 | 8,28 | 1,60% | 6.699.586,00 |
| 08.08.2025 | 8,28 | 8,28 | 8,05 | 8,15 | -0,73% | 4.064.564,00 |
| 07.08.2025 | 8,28 | 8,32 | 8,07 | 8,21 | -0,36% | 6.004.206,00 |
| 06.08.2025 | 8,20 | 8,36 | 8,18 | 8,24 | -0,12% | 6.277.223,00 |
| 05.08.2025 | 8,24 | 8,32 | 8,08 | 8,25 | 0,12% | 9.684.797,00 |
| 04.08.2025 | 7,82 | 8,33 | 7,79 | 8,24 | 5,37% | 9.403.155,00 |
| 01.08.2025 | 7,67 | 8,05 | 7,59 | 7,82 | -1,51% | 14.800.053,00 |
| 31.07.2025 | 7,15 | 7,98 | 6,93 | 7,94 | 9,82% | 18.967.456,00 |
| 30.07.2025 | 7,40 | 7,49 | 7,23 | 7,23 | -1,90% | 8.975.845,00 |
| 29.07.2025 | 7,38 | 7,51 | 7,27 | 7,37 | 0,27% | 8.235.843,00 |
| 28.07.2025 | 7,24 | 7,36 | 7,18 | 7,35 | 1,80% | 4.621.717,00 |
| 25.07.2025 | 7,14 | 7,23 | 7,01 | 7,22 | 1,26% | 5.137.860,00 |
| 24.07.2025 | 7,18 | 7,31 | 7,13 | 7,13 | -1,66% | 5.867.470,00 |
| 23.07.2025 | 7,32 | 7,34 | 7,21 | 7,25 | -0,68% | 5.373.845,00 |
| 22.07.2025 | 7,03 | 7,39 | 6,97 | 7,30 | 5,04% | 9.127.677,00 |
| 21.07.2025 | 6,79 | 7,02 | 6,78 | 6,95 | 4,04% | 7.465.419,00 |
| 18.07.2025 | 6,62 | 6,78 | 6,58 | 6,68 | 1,67% | 5.351.149,00 |
| 17.07.2025 | 6,57 | 6,75 | 6,51 | 6,57 | -0,15% | 4.848.084,00 |
| 16.07.2025 | 6,54 | 6,62 | 6,49 | 6,58 | 1,54% | 4.675.399,00 |
| 15.07.2025 | 6,64 | 6,71 | 6,46 | 6,48 | -2,85% | 4.775.237,00 |
| 14.07.2025 | 6,49 | 6,70 | 6,49 | 6,67 | 2,14% | 5.967.014,00 |
| 11.07.2025 | 6,69 | 6,71 | 6,47 | 6,53 | -3,40% | 6.582.882,00 |
| 10.07.2025 | 6,58 | 6,77 | 6,52 | 6,76 | 2,42% | 7.490.221,00 |
| 09.07.2025 | 6,33 | 6,64 | 6,22 | 6,60 | 4,93% | 7.893.797,00 |
| 08.07.2025 | 6,18 | 6,31 | 6,15 | 6,29 | 2,28% | 7.688.153,00 |
| 07.07.2025 | 6,30 | 6,32 | 6,12 | 6,15 | -4,21% | 6.715.827,00 |
| 03.07.2025 | 6,36 | 6,48 | 6,36 | 6,42 | 1,42% | 2.134.378,00 |
| 02.07.2025 | 6,27 | 6,37 | 6,22 | 6,33 | -0,16% | 8.485.693,00 |
| 01.07.2025 | 6,23 | 6,43 | 6,09 | 6,34 | 0,96% | 8.084.910,00 |
| 30.06.2025 | 6,58 | 6,58 | 6,22 | 6,28 | -2,03% | 6.504.521,00 |