32,840$
-0,33%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 32,64 | 33,04 | 32,34 | 32,84 | -0,33% | 44.282,00 |
| 23.12.2025 | 33,03 | 33,38 | 32,69 | 32,95 | -1,20% | 86.938,00 |
| 22.12.2025 | 34,96 | 35,00 | 33,13 | 33,35 | -4,19% | 98.693,00 |
| 19.12.2025 | 34,52 | 35,62 | 34,52 | 34,81 | 0,14% | 159.334,00 |
| 18.12.2025 | 34,24 | 35,36 | 34,17 | 34,76 | 2,18% | 139.685,00 |
| 17.12.2025 | 34,72 | 34,95 | 33,87 | 34,02 | -2,49% | 111.185,00 |
| 16.12.2025 | 33,51 | 35,35 | 33,33 | 34,89 | 5,06% | 147.901,00 |
| 15.12.2025 | 34,03 | 34,43 | 32,70 | 33,21 | 0,82% | 165.458,00 |
| 12.12.2025 | 32,07 | 33,73 | 32,00 | 32,94 | 3,26% | 201.317,00 |
| 11.12.2025 | 31,28 | 32,14 | 31,10 | 31,90 | 2,24% | 101.641,00 |
| 10.12.2025 | 30,15 | 31,74 | 30,15 | 31,20 | 2,94% | 123.690,00 |
| 09.12.2025 | 29,74 | 30,85 | 29,69 | 30,31 | 1,51% | 86.552,00 |
| 08.12.2025 | 30,07 | 30,26 | 29,67 | 29,86 | -0,70% | 90.635,00 |
| 05.12.2025 | 30,12 | 30,70 | 29,77 | 30,07 | 0,30% | 107.654,00 |
| 04.12.2025 | 30,29 | 30,62 | 29,73 | 29,98 | -1,28% | 112.881,00 |
| 03.12.2025 | 29,98 | 30,82 | 29,96 | 30,37 | 1,23% | 97.681,00 |
| 02.12.2025 | 30,58 | 30,90 | 29,76 | 30,00 | -2,98% | 109.117,00 |
| 01.12.2025 | 30,60 | 31,07 | 30,54 | 30,92 | -1,06% | 108.007,00 |
| 28.11.2025 | 31,01 | 31,51 | 30,63 | 31,25 | 1,07% | 63.776,00 |
| 26.11.2025 | 30,36 | 31,20 | 30,36 | 30,92 | 1,41% | 121.036,00 |
| 25.11.2025 | 31,16 | 31,64 | 30,41 | 30,49 | -0,94% | 164.252,00 |
| 24.11.2025 | 30,80 | 32,08 | 30,39 | 30,78 | 7,10% | 249.129,00 |
| 20.11.2025 | 30,40 | 31,02 | 28,64 | 28,74 | -4,01% | 167.643,00 |
| 19.11.2025 | 30,63 | 31,02 | 29,87 | 29,94 | -1,42% | 140.530,00 |
| 18.11.2025 | 30,35 | 30,87 | 30,08 | 30,37 | 0,30% | 137.881,00 |
| 17.11.2025 | 31,55 | 31,84 | 30,24 | 30,28 | 1,37% | 213.374,00 |
| 13.11.2025 | 31,47 | 31,47 | 29,78 | 29,87 | -5,11% | 182.679,00 |
| 12.11.2025 | 29,71 | 31,52 | 28,97 | 31,48 | 8,48% | 275.004,00 |
| 11.11.2025 | 29,05 | 29,39 | 28,68 | 29,02 | 0,55% | 144.763,00 |
| 10.11.2025 | 29,88 | 30,19 | 28,66 | 28,86 | -1,30% | 188.253,00 |
| 07.11.2025 | 28,80 | 29,76 | 28,50 | 29,24 | 2,06% | 214.361,00 |
| 06.11.2025 | 29,09 | 29,82 | 28,42 | 28,65 | -1,10% | 261.371,00 |
| 05.11.2025 | 28,32 | 29,58 | 27,11 | 28,97 | 3,17% | 375.272,00 |
| 04.11.2025 | 29,30 | 29,56 | 27,93 | 28,08 | -5,49% | 374.326,00 |
| 03.11.2025 | 30,35 | 30,61 | 29,25 | 29,71 | -1,69% | 395.830,00 |
| 31.10.2025 | 32,44 | 33,50 | 30,19 | 30,22 | -15,52% | 861.024,00 |
| 30.10.2025 | 37,94 | 38,83 | 35,77 | 35,77 | -7,24% | 515.158,00 |
| 29.10.2025 | 37,96 | 39,75 | 37,74 | 38,56 | 1,90% | 228.359,00 |
| 28.10.2025 | 37,42 | 38,02 | 37,11 | 37,84 | 0,75% | 98.613,00 |
| 27.10.2025 | 38,75 | 38,77 | 37,21 | 37,56 | -2,47% | 142.980,00 |
| 24.10.2025 | 37,95 | 39,00 | 37,53 | 38,51 | 2,42% | 124.720,00 |
| 23.10.2025 | 36,79 | 37,94 | 36,47 | 37,60 | 2,96% | 164.082,00 |
| 22.10.2025 | 37,09 | 38,14 | 35,86 | 36,52 | -2,25% | 223.736,00 |
| 21.10.2025 | 35,66 | 37,86 | 35,57 | 37,36 | 5,60% | 290.757,00 |
| 20.10.2025 | 32,36 | 35,43 | 32,17 | 35,38 | 11,43% | 291.842,00 |
| 17.10.2025 | 32,29 | 32,47 | 31,47 | 31,75 | -2,37% | 165.354,00 |
| 16.10.2025 | 33,17 | 33,17 | 32,18 | 32,52 | -1,66% | 104.008,00 |
| 15.10.2025 | 33,40 | 33,51 | 32,77 | 33,07 | 0,43% | 132.602,00 |
| 14.10.2025 | 31,05 | 33,22 | 31,00 | 32,93 | 3,59% | 153.309,00 |
| 13.10.2025 | 31,86 | 32,01 | 31,24 | 31,79 | 1,73% | 145.041,00 |
| 10.10.2025 | 32,16 | 32,54 | 31,19 | 31,25 | -3,85% | 159.645,00 |
| 09.10.2025 | 33,76 | 33,87 | 32,13 | 32,50 | -2,90% | 156.069,00 |
| 08.10.2025 | 34,23 | 34,32 | 33,17 | 33,47 | -1,73% | 133.020,00 |
| 07.10.2025 | 35,60 | 35,85 | 33,14 | 34,06 | -4,97% | 278.616,00 |
| 06.10.2025 | 36,80 | 37,13 | 35,80 | 35,84 | -1,97% | 128.237,00 |
| 02.10.2025 | 36,76 | 36,77 | 35,74 | 36,56 | 0,05% | 121.533,00 |
| 01.10.2025 | 36,28 | 37,08 | 35,97 | 36,54 | -1,06% | 110.898,00 |
| 30.09.2025 | 36,50 | 37,39 | 36,34 | 36,93 | 1,07% | 223.889,00 |
| 29.09.2025 | 36,91 | 37,11 | 35,41 | 36,54 | -0,95% | 195.058,00 |
| 26.09.2025 | 37,14 | 37,21 | 36,33 | 36,89 | 0,46% | 113.401,00 |
| 25.09.2025 | 37,01 | 37,16 | 35,89 | 36,72 | -1,77% | 182.470,00 |
| 24.09.2025 | 38,36 | 39,42 | 37,12 | 37,38 | -1,97% | 189.029,00 |
| 23.09.2025 | 39,33 | 40,12 | 37,89 | 38,13 | -1,90% | 184.890,00 |
| 22.09.2025 | 37,69 | 39,22 | 37,50 | 38,87 | 2,37% | 178.003,00 |
| 19.09.2025 | 38,79 | 38,99 | 37,77 | 37,97 | -2,54% | 201.325,00 |
| 18.09.2025 | 38,82 | 39,17 | 38,10 | 38,96 | 1,14% | 175.860,00 |
| 17.09.2025 | 39,22 | 40,67 | 38,46 | 38,52 | -1,63% | 231.853,00 |
| 16.09.2025 | 39,09 | 39,28 | 38,56 | 39,16 | 0,20% | 137.651,00 |
| 15.09.2025 | 37,96 | 39,09 | 37,26 | 39,08 | 3,25% | 148.290,00 |
| 12.09.2025 | 38,95 | 39,22 | 37,83 | 37,85 | -3,12% | 114.976,00 |
| 11.09.2025 | 38,87 | 39,67 | 38,70 | 39,07 | 0,59% | 105.443,00 |
| 10.09.2025 | 38,50 | 38,89 | 37,65 | 38,84 | -0,15% | 217.462,00 |
| 09.09.2025 | 38,86 | 39,10 | 37,24 | 38,90 | -0,31% | 227.628,00 |
| 08.09.2025 | 38,65 | 39,30 | 38,24 | 39,02 | 1,61% | 219.252,00 |
| 05.09.2025 | 38,98 | 39,79 | 37,83 | 38,40 | -1,66% | 182.732,00 |
| 04.09.2025 | 38,38 | 39,36 | 37,91 | 39,05 | 2,57% | 195.400,00 |
| 03.09.2025 | 37,94 | 39,50 | 37,78 | 38,07 | -0,68% | 262.943,00 |
| 02.09.2025 | 36,32 | 38,40 | 35,54 | 38,33 | 4,10% | 276.348,00 |
| 29.08.2025 | 36,46 | 37,02 | 35,75 | 36,82 | 1,91% | 186.220,00 |
| 28.08.2025 | 35,83 | 36,50 | 35,37 | 36,13 | 1,52% | 229.339,00 |
| 27.08.2025 | 34,66 | 36,15 | 34,55 | 35,59 | 1,05% | 201.810,00 |
| 26.08.2025 | 34,25 | 35,25 | 34,01 | 35,22 | 3,28% | 147.783,00 |
| 25.08.2025 | 34,03 | 34,83 | 33,37 | 34,10 | -0,23% | 241.177,00 |
| 22.08.2025 | 34,30 | 35,11 | 33,47 | 34,18 | -0,38% | 334.221,00 |
| 21.08.2025 | 30,45 | 35,11 | 30,22 | 34,31 | 16,38% | 853.486,00 |
| 20.08.2025 | 28,54 | 29,48 | 28,28 | 29,48 | 3,08% | 165.804,00 |
| 19.08.2025 | 28,80 | 29,50 | 28,44 | 28,60 | -0,56% | 86.425,00 |
| 18.08.2025 | 28,55 | 29,24 | 28,53 | 28,76 | 1,02% | 123.065,00 |
| 15.08.2025 | 29,00 | 29,06 | 28,28 | 28,47 | -1,69% | 166.959,00 |
| 14.08.2025 | 28,18 | 29,00 | 27,88 | 28,96 | 0,49% | 117.314,00 |
| 13.08.2025 | 28,20 | 29,36 | 27,94 | 28,82 | 2,45% | 187.346,00 |
| 12.08.2025 | 26,21 | 28,47 | 26,00 | 28,13 | 8,74% | 228.349,00 |
| 11.08.2025 | 26,04 | 26,50 | 25,61 | 25,87 | 0,00% | 116.911,00 |
| 08.08.2025 | 24,10 | 26,03 | 23,62 | 25,87 | 4,61% | 192.798,00 |
| 07.08.2025 | 24,86 | 25,29 | 24,12 | 24,73 | -0,16% | 132.585,00 |
| 06.08.2025 | 24,39 | 25,03 | 24,23 | 24,77 | 1,47% | 160.500,00 |
| 05.08.2025 | 24,03 | 24,59 | 23,63 | 24,41 | 0,87% | 197.823,00 |
| 04.08.2025 | 26,86 | 26,89 | 23,65 | 24,20 | -8,12% | 435.779,00 |
| 01.08.2025 | 28,57 | 30,82 | 26,15 | 26,34 | 9,29% | 946.213,00 |
| 31.07.2025 | 24,85 | 24,85 | 23,86 | 24,10 | -1,07% | 254.601,00 |