9,750$
-2,50%
Echtzeit-Aktienkurs COMPASS INC.CL.A -,00001
Bid:
Ask:
Aktienkurse zur COMPASS INC.CL.A -,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,69 | 10,14 | 9,50 | 9,75 | -2,50% | 30.402.125,00 |
| 26.02.2026 | 9,50 | 10,13 | 9,46 | 10,00 | 5,15% | 27.482.845,00 |
| 25.02.2026 | 9,41 | 9,62 | 9,35 | 9,51 | 0,85% | 19.659.738,00 |
| 24.02.2026 | 9,05 | 9,47 | 8,99 | 9,43 | -8,45% | 16.339.124,00 |
| 20.02.2026 | 10,38 | 10,68 | 10,05 | 10,30 | -1,25% | 13.745.167,00 |
| 19.02.2026 | 10,29 | 10,47 | 10,23 | 10,43 | -0,29% | 10.214.680,00 |
| 18.02.2026 | 10,11 | 10,63 | 10,09 | 10,46 | 3,56% | 20.418.041,00 |
| 17.02.2026 | 10,31 | 10,58 | 9,96 | 10,10 | -2,98% | 13.887.298,00 |
| 13.02.2026 | 10,43 | 10,65 | 10,28 | 10,41 | 0,87% | 17.431.111,00 |
| 12.02.2026 | 11,22 | 11,39 | 9,63 | 10,32 | -7,86% | 47.346.656,00 |
| 11.02.2026 | 12,69 | 12,84 | 11,19 | 11,20 | -12,23% | 35.932.233,00 |
| 10.02.2026 | 12,92 | 13,13 | 12,63 | 12,76 | -0,85% | 25.422.089,00 |
| 09.02.2026 | 12,27 | 12,87 | 11,99 | 12,87 | 4,89% | 16.402.265,00 |
| 06.02.2026 | 12,12 | 12,41 | 11,93 | 12,27 | 1,91% | 14.673.175,00 |
| 05.02.2026 | 11,78 | 12,20 | 11,78 | 12,04 | 0,50% | 14.574.856,00 |
| 04.02.2026 | 12,17 | 12,26 | 11,47 | 11,98 | -1,64% | 22.175.605,00 |
| 03.02.2026 | 12,43 | 12,60 | 11,89 | 12,18 | -0,81% | 18.832.023,00 |
| 02.02.2026 | 12,50 | 12,71 | 12,24 | 12,28 | -1,92% | 13.370.701,00 |
| 30.01.2026 | 12,91 | 12,91 | 12,17 | 12,52 | -3,91% | 18.834.672,00 |
| 29.01.2026 | 13,05 | 13,28 | 12,89 | 13,03 | -0,15% | 19.803.714,00 |
| 28.01.2026 | 13,20 | 13,46 | 13,02 | 13,05 | -0,61% | 17.919.808,00 |
| 27.01.2026 | 13,41 | 13,65 | 12,77 | 13,13 | -3,31% | 20.230.609,00 |
| 26.01.2026 | 13,49 | 13,96 | 13,38 | 13,58 | 2,26% | 19.992.866,00 |
| 22.01.2026 | 13,45 | 13,50 | 13,16 | 13,28 | -0,38% | 19.360.452,00 |
| 21.01.2026 | 12,78 | 13,35 | 12,64 | 13,33 | 4,47% | 20.835.429,00 |
| 20.01.2026 | 12,86 | 13,09 | 12,67 | 12,76 | -0,78% | 18.330.314,00 |
| 16.01.2026 | 12,75 | 13,19 | 12,69 | 12,86 | 2,14% | 19.273.076,00 |
| 15.01.2026 | 12,51 | 12,74 | 12,33 | 12,59 | 2,36% | 14.922.513,00 |
| 14.01.2026 | 12,10 | 12,49 | 11,92 | 12,30 | 1,07% | 26.679.438,00 |
| 13.01.2026 | 12,26 | 12,43 | 11,92 | 12,17 | -0,33% | 27.968.473,00 |
| 12.01.2026 | 12,75 | 12,84 | 12,00 | 12,21 | -4,91% | 30.892.971,00 |
| 09.01.2026 | 12,56 | 13,53 | 12,55 | 12,84 | 4,73% | 49.556.617,00 |
| 08.01.2026 | 11,94 | 12,33 | 11,40 | 12,26 | 3,55% | 76.456.873,00 |
| 07.01.2026 | 11,80 | 12,58 | 11,34 | 11,84 | 9,33% | 103.291.681,00 |
| 06.01.2026 | 10,86 | 10,91 | 10,25 | 10,83 | -0,18% | 9.187.822,00 |
| 05.01.2026 | 10,50 | 10,91 | 10,43 | 10,85 | 3,33% | 9.717.821,00 |
| 02.01.2026 | 10,60 | 10,87 | 10,47 | 10,50 | -0,66% | 9.924.351,00 |
| 31.12.2025 | 10,58 | 10,64 | 10,53 | 10,57 | -0,38% | 5.610.178,00 |
| 30.12.2025 | 10,66 | 10,73 | 10,51 | 10,61 | -0,84% | 5.416.465,00 |
| 29.12.2025 | 10,60 | 10,79 | 10,44 | 10,70 | 1,04% | 6.399.563,00 |
| 26.12.2025 | 10,70 | 10,74 | 10,45 | 10,59 | -0,84% | 3.710.601,00 |
| 24.12.2025 | 10,64 | 10,75 | 10,48 | 10,68 | 0,56% | 2.834.575,00 |
| 23.12.2025 | 10,55 | 10,83 | 10,55 | 10,62 | -0,93% | 8.579.415,00 |
| 22.12.2025 | 10,48 | 10,74 | 10,42 | 10,72 | 1,32% | 6.785.180,00 |
| 19.12.2025 | 10,63 | 10,72 | 10,49 | 10,58 | -1,49% | 12.076.991,00 |
| 18.12.2025 | 10,72 | 11,07 | 10,70 | 10,74 | 1,99% | 13.585.682,00 |
| 17.12.2025 | 10,98 | 11,02 | 10,49 | 10,53 | -3,22% | 14.334.867,00 |
| 16.12.2025 | 10,42 | 10,90 | 10,35 | 10,88 | 5,22% | 9.751.492,00 |
| 15.12.2025 | 10,54 | 10,55 | 10,09 | 10,34 | -3,72% | 11.692.660,00 |
| 12.12.2025 | 10,85 | 11,02 | 10,67 | 10,74 | -0,19% | 7.794.988,00 |
| 11.12.2025 | 10,66 | 10,82 | 10,54 | 10,76 | 1,99% | 8.096.655,00 |
| 10.12.2025 | 10,87 | 10,90 | 10,50 | 10,55 | -2,68% | 13.495.407,00 |
| 09.12.2025 | 10,47 | 10,92 | 10,39 | 10,84 | 4,03% | 12.201.737,00 |
| 08.12.2025 | 10,78 | 10,90 | 10,40 | 10,42 | 0,97% | 10.209.885,00 |
| 05.12.2025 | 10,41 | 10,49 | 10,28 | 10,32 | -0,77% | 6.565.344,00 |
| 04.12.2025 | 10,52 | 10,62 | 10,39 | 10,40 | -0,95% | 11.244.964,00 |
| 03.12.2025 | 10,55 | 10,94 | 10,32 | 10,50 | -0,57% | 12.846.308,00 |
| 02.12.2025 | 10,74 | 10,74 | 10,36 | 10,56 | -0,66% | 7.621.333,00 |
| 01.12.2025 | 10,22 | 10,66 | 10,15 | 10,63 | 2,02% | 10.153.413,00 |
| 28.11.2025 | 10,44 | 10,52 | 10,33 | 10,42 | 0,00% | 3.373.680,00 |
| 26.11.2025 | 10,39 | 10,63 | 10,32 | 10,42 | -0,76% | 10.765.276,00 |
| 25.11.2025 | 10,62 | 11,03 | 10,48 | 10,50 | -0,94% | 22.817.930,00 |
| 24.11.2025 | 10,28 | 10,71 | 10,09 | 10,60 | 15,47% | 19.132.381,00 |
| 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 |