28,970$
-0,58%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 29,15 | 29,71 | 28,50 | 28,97 | -0,58% | 127.919,00 |
| 29.07.2026 | 29,54 | 31,74 | 28,89 | 29,14 | -1,59% | 251.410,00 |
| 28.07.2026 | 28,96 | 29,81 | 28,15 | 29,61 | 3,42% | 111.873,00 |
| 27.07.2026 | 29,16 | 29,32 | 28,11 | 28,63 | 0,77% | 112.484,00 |
| 24.07.2026 | 29,68 | 29,70 | 28,21 | 28,41 | -2,84% | 135.464,00 |
| 23.07.2026 | 28,34 | 29,59 | 28,06 | 29,24 | 0,83% | 150.848,00 |
| 22.07.2026 | 29,09 | 29,50 | 28,19 | 29,00 | 0,35% | 214.317,00 |
| 21.07.2026 | 28,13 | 29,15 | 27,55 | 28,90 | 3,77% | 131.039,00 |
| 20.07.2026 | 27,27 | 28,17 | 27,03 | 27,85 | 0,83% | 151.027,00 |
| 17.07.2026 | 28,14 | 29,34 | 27,49 | 27,62 | -4,99% | 109.427,00 |
| 16.07.2026 | 28,65 | 30,50 | 28,65 | 29,07 | 1,36% | 119.641,00 |
| 15.07.2026 | 27,26 | 30,35 | 27,26 | 28,68 | 4,10% | 274.045,00 |
| 14.07.2026 | 26,73 | 27,83 | 26,54 | 27,55 | 1,96% | 175.680,00 |
| 13.07.2026 | 27,34 | 27,85 | 26,92 | 27,02 | -2,63% | 103.106,00 |
| 10.07.2026 | 27,53 | 28,51 | 27,53 | 27,75 | 1,54% | 104.208,00 |
| 09.07.2026 | 27,00 | 27,54 | 26,67 | 27,33 | 1,18% | 102.598,00 |
| 08.07.2026 | 27,32 | 27,36 | 26,28 | 27,01 | -1,46% | 145.010,00 |
| 07.07.2026 | 27,72 | 28,36 | 27,16 | 27,41 | -2,07% | 78.900,00 |
| 06.07.2026 | 26,58 | 28,13 | 26,58 | 27,99 | 6,06% | 230.015,00 |
| 02.07.2026 | 26,68 | 27,26 | 26,05 | 26,39 | -0,08% | 122.516,00 |
| 01.07.2026 | 27,34 | 27,63 | 26,38 | 26,41 | -2,37% | 136.628,00 |
| 30.06.2026 | 25,75 | 27,27 | 25,75 | 27,05 | 4,24% | 163.445,00 |
| 29.06.2026 | 28,17 | 28,20 | 25,93 | 25,95 | -9,20% | 264.685,00 |
| 26.06.2026 | 27,13 | 28,70 | 27,02 | 28,58 | 3,78% | 431.246,00 |
| 25.06.2026 | 28,39 | 28,57 | 27,12 | 27,54 | -1,85% | 123.516,00 |
| 24.06.2026 | 28,91 | 29,52 | 28,01 | 28,06 | -2,64% | 119.402,00 |
| 23.06.2026 | 29,34 | 29,37 | 28,47 | 28,82 | -2,73% | 185.949,00 |
| 22.06.2026 | 29,88 | 30,16 | 29,31 | 29,63 | -0,64% | 146.659,00 |
| 18.06.2026 | 28,96 | 30,07 | 28,96 | 29,82 | 3,97% | 156.264,00 |
| 17.06.2026 | 29,56 | 30,54 | 28,55 | 28,68 | -3,73% | 128.347,00 |
| 16.06.2026 | 29,76 | 30,06 | 29,48 | 29,79 | 1,43% | 107.240,00 |
| 15.06.2026 | 30,28 | 31,58 | 29,33 | 29,37 | -0,31% | 155.687,00 |
| 12.06.2026 | 28,81 | 29,93 | 28,42 | 29,46 | 3,84% | 137.572,00 |
| 11.06.2026 | 28,57 | 29,35 | 28,26 | 28,37 | -0,56% | 158.589,00 |
| 10.06.2026 | 29,16 | 29,78 | 28,41 | 28,53 | -3,06% | 97.546,00 |
| 09.06.2026 | 29,80 | 30,63 | 28,16 | 29,43 | 0,58% | 136.380,00 |
| 08.06.2026 | 29,78 | 30,03 | 29,19 | 29,26 | -0,20% | 108.444,00 |
| 05.06.2026 | 30,47 | 30,59 | 29,24 | 29,32 | -5,08% | 167.982,00 |
| 04.06.2026 | 30,55 | 31,37 | 30,34 | 30,89 | 2,69% | 142.585,00 |
| 03.06.2026 | 30,48 | 30,85 | 29,83 | 30,08 | -3,03% | 172.955,00 |
| 02.06.2026 | 30,48 | 31,32 | 30,31 | 31,02 | 2,55% | 135.193,00 |
| 01.06.2026 | 30,19 | 30,78 | 29,73 | 30,25 | -0,26% | 142.196,00 |
| 29.05.2026 | 30,42 | 30,70 | 30,05 | 30,33 | -1,01% | 116.195,00 |
| 28.05.2026 | 29,85 | 30,94 | 29,00 | 30,64 | 1,12% | 118.042,00 |
| 27.05.2026 | 30,02 | 31,56 | 29,61 | 30,30 | 0,80% | 121.971,00 |
| 26.05.2026 | 28,97 | 30,47 | 28,97 | 30,06 | 5,66% | 133.901,00 |
| 22.05.2026 | 28,20 | 28,62 | 27,79 | 28,45 | 1,57% | 93.333,00 |
| 21.05.2026 | 26,51 | 28,30 | 25,61 | 28,01 | 3,82% | 122.289,00 |
| 20.05.2026 | 25,99 | 27,13 | 25,66 | 26,98 | 3,73% | 119.103,00 |
| 19.05.2026 | 26,35 | 26,57 | 25,27 | 26,01 | -2,29% | 137.881,00 |
| 18.05.2026 | 26,79 | 27,65 | 26,42 | 26,62 | -0,89% | 147.803,00 |
| 15.05.2026 | 28,35 | 28,75 | 26,81 | 26,86 | -6,67% | 159.592,00 |
| 14.05.2026 | 29,29 | 29,73 | 28,76 | 28,78 | -1,03% | 102.103,00 |
| 13.05.2026 | 28,68 | 29,42 | 28,50 | 29,08 | 1,08% | 130.355,00 |
| 12.05.2026 | 30,14 | 30,25 | 28,58 | 28,77 | -4,61% | 191.525,00 |
| 11.05.2026 | 30,94 | 30,96 | 29,97 | 30,16 | -2,08% | 167.821,00 |
| 08.05.2026 | 31,19 | 33,19 | 30,71 | 30,80 | 1,02% | 306.677,00 |
| 07.05.2026 | 34,00 | 35,92 | 30,18 | 30,49 | -0,65% | 425.575,00 |
| 06.05.2026 | 31,15 | 32,27 | 30,62 | 30,69 | 1,25% | 268.433,00 |
| 05.05.2026 | 29,16 | 31,00 | 28,86 | 30,31 | 4,63% | 156.011,00 |
| 04.05.2026 | 30,52 | 30,52 | 28,93 | 28,97 | -5,39% | 126.655,00 |
| 01.05.2026 | 30,10 | 30,71 | 29,43 | 30,62 | 1,83% | 130.455,00 |
| 30.04.2026 | 29,16 | 30,37 | 28,71 | 30,07 | 3,69% | 136.774,00 |
| 29.04.2026 | 29,20 | 29,49 | 28,30 | 29,00 | -1,19% | 230.233,00 |
| 28.04.2026 | 30,47 | 30,76 | 28,28 | 29,35 | -4,34% | 551.196,00 |
| 27.04.2026 | 31,74 | 32,55 | 30,68 | 30,68 | -4,69% | 160.133,00 |
| 24.04.2026 | 30,62 | 32,20 | 30,55 | 32,19 | 4,68% | 90.395,00 |
| 23.04.2026 | 31,19 | 31,56 | 30,24 | 30,75 | -1,85% | 152.586,00 |
| 22.04.2026 | 31,64 | 32,00 | 31,00 | 31,33 | -0,16% | 78.048,00 |
| 21.04.2026 | 31,72 | 32,50 | 30,95 | 31,38 | -0,92% | 137.429,00 |
| 20.04.2026 | 31,24 | 32,22 | 31,06 | 31,67 | 0,38% | 126.570,00 |
| 17.04.2026 | 30,72 | 32,98 | 30,72 | 31,55 | 6,77% | 199.705,00 |
| 16.04.2026 | 30,54 | 31,41 | 29,55 | 29,55 | -3,15% | 184.886,00 |
| 15.04.2026 | 29,71 | 30,70 | 29,03 | 30,51 | 1,56% | 156.994,00 |
| 14.04.2026 | 30,70 | 30,70 | 29,77 | 30,04 | -0,99% | 160.837,00 |
| 13.04.2026 | 29,59 | 30,42 | 29,53 | 30,34 | 1,00% | 123.793,00 |
| 10.04.2026 | 30,74 | 31,47 | 29,95 | 30,04 | -2,25% | 105.911,00 |
| 09.04.2026 | 30,06 | 31,07 | 28,80 | 30,73 | -0,29% | 337.624,00 |
| 08.04.2026 | 29,52 | 31,01 | 29,52 | 30,82 | 11,79% | 192.216,00 |
| 07.04.2026 | 27,34 | 28,08 | 27,27 | 27,57 | -1,92% | 162.507,00 |
| 06.04.2026 | 28,51 | 28,78 | 28,00 | 28,11 | -1,92% | 124.693,00 |
| 02.04.2026 | 28,33 | 29,17 | 27,59 | 28,66 | -1,17% | 142.571,00 |
| 01.04.2026 | 28,55 | 29,66 | 28,14 | 29,00 | 4,05% | 232.544,00 |
| 31.03.2026 | 27,19 | 28,15 | 25,68 | 27,87 | 5,29% | 357.520,00 |
| 30.03.2026 | 29,20 | 29,20 | 25,50 | 26,47 | -8,69% | 699.266,00 |
| 27.03.2026 | 29,50 | 29,50 | 28,50 | 28,99 | -2,55% | 156.061,00 |
| 26.03.2026 | 29,59 | 30,64 | 29,15 | 29,75 | -0,83% | 162.724,00 |
| 25.03.2026 | 30,18 | 31,21 | 29,99 | 30,00 | -1,99% | 140.477,00 |
| 24.03.2026 | 29,21 | 30,70 | 29,18 | 30,61 | 3,38% | 129.238,00 |
| 23.03.2026 | 29,24 | 30,90 | 29,00 | 29,61 | 4,85% | 261.153,00 |
| 20.03.2026 | 28,56 | 28,87 | 27,83 | 28,24 | -1,84% | 245.080,00 |
| 19.03.2026 | 28,72 | 29,21 | 28,20 | 28,77 | -0,90% | 122.150,00 |
| 18.03.2026 | 30,14 | 30,30 | 28,90 | 29,03 | -4,32% | 155.763,00 |
| 17.03.2026 | 31,08 | 31,27 | 30,21 | 30,34 | -1,14% | 151.673,00 |
| 16.03.2026 | 31,40 | 32,19 | 30,31 | 30,69 | 4,89% | 242.422,00 |
| 13.03.2026 | 30,70 | 30,70 | 28,51 | 29,26 | -3,40% | 217.422,00 |
| 12.03.2026 | 30,62 | 31,24 | 30,25 | 30,29 | -2,98% | 227.884,00 |
| 11.03.2026 | 32,01 | 32,37 | 30,97 | 31,22 | -2,86% | 167.349,00 |
| 10.03.2026 | 32,10 | 33,22 | 31,74 | 32,14 | 0,82% | 207.646,00 |
| 09.03.2026 | 30,23 | 31,89 | 29,83 | 31,88 | -0,38% | 328.703,00 |