13,380$
2,61%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 13,50 | 13,50 | 13,03 | 13,38 | 2,61% | 130.151,00 |
| 03.10.2024 | 12,95 | 13,32 | 12,90 | 13,04 | -0,84% | 91.105,00 |
| 02.10.2024 | 13,25 | 13,42 | 13,06 | 13,15 | -1,87% | 58.487,00 |
| 01.10.2024 | 13,84 | 13,84 | 13,14 | 13,40 | -3,39% | 108.077,00 |
| 30.09.2024 | 13,76 | 14,00 | 13,28 | 13,87 | -1,70% | 113.222,00 |
| 27.09.2024 | 14,39 | 14,89 | 13,99 | 14,11 | 0,71% | 89.608,00 |
| 26.09.2024 | 13,86 | 14,22 | 13,70 | 14,01 | 4,01% | 86.189,00 |
| 25.09.2024 | 13,51 | 13,65 | 13,25 | 13,47 | -1,39% | 85.372,00 |
| 24.09.2024 | 13,44 | 14,04 | 13,43 | 13,66 | 3,33% | 108.248,00 |
| 23.09.2024 | 13,56 | 13,62 | 13,19 | 13,22 | -1,93% | 89.102,00 |
| 20.09.2024 | 14,01 | 14,18 | 13,46 | 13,48 | -4,94% | 350.559,00 |
| 19.09.2024 | 14,01 | 14,18 | 13,65 | 14,18 | 5,11% | 101.444,00 |
| 18.09.2024 | 13,51 | 14,24 | 13,40 | 13,49 | -1,03% | 97.433,00 |
| 17.09.2024 | 14,17 | 14,30 | 13,62 | 13,63 | -1,45% | 104.475,00 |
| 16.09.2024 | 14,00 | 14,00 | 13,67 | 13,83 | -0,50% | 61.361,00 |
| 13.09.2024 | 13,51 | 14,28 | 13,30 | 13,90 | 5,54% | 125.214,00 |
| 12.09.2024 | 13,32 | 13,69 | 13,12 | 13,17 | -0,08% | 55.876,00 |
| 11.09.2024 | 13,11 | 13,23 | 12,59 | 13,18 | -1,05% | 73.872,00 |
| 10.09.2024 | 13,01 | 13,52 | 12,80 | 13,32 | 0,99% | 99.045,00 |
| 09.09.2024 | 13,71 | 13,87 | 13,12 | 13,19 | -3,51% | 64.188,00 |
| 06.09.2024 | 14,28 | 15,02 | 13,67 | 13,67 | -4,94% | 66.137,00 |
| 05.09.2024 | 14,88 | 14,93 | 14,38 | 14,38 | -1,84% | 55.447,00 |
| 04.09.2024 | 14,57 | 15,10 | 14,50 | 14,65 | 0,21% | 83.701,00 |
| 03.09.2024 | 15,22 | 15,35 | 14,59 | 14,62 | -5,37% | 76.012,00 |
| 30.08.2024 | 15,43 | 15,60 | 15,13 | 15,45 | 0,85% | 61.159,00 |
| 29.08.2024 | 15,57 | 15,66 | 15,14 | 15,32 | -0,65% | 93.805,00 |
| 28.08.2024 | 15,82 | 16,03 | 14,93 | 15,42 | -2,77% | 110.893,00 |
| 27.08.2024 | 16,33 | 16,33 | 15,75 | 15,86 | -2,94% | 69.298,00 |
| 26.08.2024 | 16,65 | 16,65 | 16,00 | 16,34 | -0,49% | 106.499,00 |
| 23.08.2024 | 15,51 | 16,57 | 15,51 | 16,42 | 7,18% | 174.230,00 |
| 22.08.2024 | 15,42 | 15,60 | 15,17 | 15,32 | -0,78% | 63.030,00 |
| 21.08.2024 | 14,89 | 15,72 | 14,77 | 15,44 | 4,25% | 89.088,00 |
| 20.08.2024 | 15,10 | 15,34 | 14,55 | 14,81 | -2,31% | 73.313,00 |
| 19.08.2024 | 14,53 | 15,48 | 14,50 | 15,16 | 4,77% | 178.100,00 |
| 16.08.2024 | 13,55 | 14,47 | 13,41 | 14,47 | 6,87% | 170.339,00 |
| 15.08.2024 | 13,30 | 13,86 | 13,00 | 13,54 | 6,28% | 110.477,00 |
| 14.08.2024 | 13,15 | 13,16 | 12,48 | 12,74 | -1,92% | 51.400,00 |
| 13.08.2024 | 12,64 | 13,08 | 12,49 | 12,99 | 4,51% | 66.483,00 |
| 12.08.2024 | 12,32 | 12,64 | 12,10 | 12,43 | 0,97% | 95.481,00 |
| 09.08.2024 | 12,81 | 12,94 | 12,31 | 12,31 | -4,20% | 110.581,00 |
| 08.08.2024 | 12,95 | 13,25 | 12,78 | 12,85 | 0,78% | 110.320,00 |
| 07.08.2024 | 13,70 | 13,80 | 12,57 | 12,75 | -5,06% | 159.191,00 |
| 06.08.2024 | 13,69 | 13,98 | 13,00 | 13,43 | -2,75% | 159.214,00 |
| 05.08.2024 | 12,78 | 13,83 | 12,50 | 13,81 | -2,75% | 170.405,00 |
| 02.08.2024 | 13,26 | 14,43 | 12,13 | 14,20 | 3,42% | 319.172,00 |
| 01.08.2024 | 14,76 | 15,00 | 13,55 | 13,73 | -7,10% | 217.272,00 |
| 31.07.2024 | 14,42 | 15,50 | 14,20 | 14,78 | 2,92% | 132.869,00 |
| 30.07.2024 | 14,15 | 14,49 | 14,10 | 14,36 | 2,06% | 67.170,00 |
| 29.07.2024 | 14,03 | 14,56 | 13,85 | 14,07 | 1,08% | 63.892,00 |
| 26.07.2024 | 14,15 | 14,25 | 13,54 | 13,92 | 1,31% | 54.732,00 |
| 25.07.2024 | 13,57 | 14,21 | 13,45 | 13,74 | 1,10% | 93.533,00 |
| 24.07.2024 | 13,70 | 13,92 | 13,40 | 13,59 | -2,93% | 104.113,00 |
| 23.07.2024 | 14,59 | 14,59 | 13,68 | 14,00 | -5,72% | 199.446,00 |
| 22.07.2024 | 14,72 | 14,97 | 14,36 | 14,85 | 1,92% | 106.105,00 |
| 19.07.2024 | 14,33 | 14,59 | 14,20 | 14,57 | 1,04% | 79.354,00 |
| 18.07.2024 | 15,01 | 15,62 | 14,33 | 14,42 | -4,31% | 92.123,00 |
| 17.07.2024 | 15,07 | 15,52 | 14,93 | 15,07 | -1,76% | 150.762,00 |
| 16.07.2024 | 14,70 | 15,61 | 14,58 | 15,34 | 5,87% | 139.242,00 |
| 15.07.2024 | 14,37 | 14,73 | 14,09 | 14,49 | 2,40% | 98.143,00 |
| 12.07.2024 | 14,00 | 14,33 | 13,78 | 14,15 | 3,44% | 107.003,00 |
| 11.07.2024 | 12,72 | 13,75 | 12,65 | 13,68 | 10,86% | 155.649,00 |
| 10.07.2024 | 12,23 | 12,42 | 12,10 | 12,34 | 1,90% | 36.696,00 |
| 09.07.2024 | 12,01 | 12,21 | 11,94 | 12,11 | -0,82% | 93.891,00 |
| 08.07.2024 | 12,01 | 12,57 | 11,99 | 12,21 | 4,00% | 79.346,00 |
| 05.07.2024 | 12,00 | 12,05 | 11,67 | 11,74 | -3,45% | 131.917,00 |
| 03.07.2024 | 11,97 | 12,33 | 11,82 | 12,16 | 1,76% | 49.621,00 |
| 02.07.2024 | 11,91 | 12,06 | 11,82 | 11,95 | 0,93% | 54.152,00 |
| 01.07.2024 | 12,58 | 12,68 | 11,73 | 11,84 | -4,82% | 94.171,00 |
| 28.06.2024 | 12,14 | 12,47 | 12,07 | 12,44 | 4,36% | 468.281,00 |
| 27.06.2024 | 11,81 | 12,09 | 11,64 | 11,92 | 0,76% | 60.669,00 |
| 26.06.2024 | 11,40 | 11,92 | 11,24 | 11,83 | 2,51% | 75.856,00 |
| 25.06.2024 | 11,63 | 11,74 | 11,43 | 11,54 | -1,70% | 67.469,00 |
| 24.06.2024 | 11,66 | 12,03 | 11,60 | 11,74 | 2,26% | 70.376,00 |
| 21.06.2024 | 11,69 | 11,73 | 11,40 | 11,48 | -1,88% | 375.407,00 |
| 20.06.2024 | 11,88 | 12,04 | 11,64 | 11,70 | -2,01% | 83.768,00 |
| 18.06.2024 | 12,35 | 12,36 | 11,92 | 11,94 | -3,24% | 139.980,00 |
| 17.06.2024 | 11,79 | 12,46 | 11,60 | 12,34 | 4,84% | 127.014,00 |
| 14.06.2024 | 11,78 | 11,99 | 11,51 | 11,77 | -2,65% | 129.174,00 |
| 13.06.2024 | 12,67 | 12,74 | 11,99 | 12,09 | -4,73% | 81.599,00 |
| 12.06.2024 | 12,81 | 13,24 | 12,43 | 12,69 | 4,88% | 158.165,00 |
| 11.06.2024 | 12,23 | 12,33 | 11,89 | 12,10 | -2,50% | 115.221,00 |
| 10.06.2024 | 12,40 | 12,53 | 12,14 | 12,41 | -1,35% | 105.648,00 |
| 07.06.2024 | 12,94 | 13,14 | 12,52 | 12,58 | -4,62% | 148.823,00 |
| 06.06.2024 | 13,09 | 13,32 | 12,89 | 13,19 | 0,46% | 58.981,00 |
| 05.06.2024 | 13,01 | 13,21 | 12,77 | 13,13 | 2,34% | 91.292,00 |
| 04.06.2024 | 13,07 | 13,12 | 12,72 | 12,83 | -2,80% | 88.487,00 |
| 03.06.2024 | 13,53 | 13,53 | 12,96 | 13,20 | 0,00% | 78.848,00 |
| 31.05.2024 | 12,87 | 13,33 | 12,86 | 13,20 | 3,45% | 116.507,00 |
| 30.05.2024 | 12,76 | 13,01 | 12,63 | 12,76 | 0,95% | 100.204,00 |
| 29.05.2024 | 12,74 | 13,03 | 12,56 | 12,64 | -3,14% | 78.363,00 |
| 28.05.2024 | 13,68 | 13,70 | 13,04 | 13,05 | -3,33% | 66.787,00 |
| 24.05.2024 | 13,15 | 13,58 | 12,67 | 13,50 | 3,85% | 219.898,00 |
| 23.05.2024 | 13,60 | 13,60 | 12,88 | 13,00 | -3,20% | 177.327,00 |
| 22.05.2024 | 13,25 | 13,66 | 13,15 | 13,43 | 0,60% | 151.750,00 |
| 21.05.2024 | 13,64 | 13,83 | 13,10 | 13,35 | -2,70% | 162.037,00 |
| 20.05.2024 | 14,40 | 14,44 | 13,68 | 13,72 | -3,92% | 143.103,00 |
| 17.05.2024 | 14,59 | 14,79 | 14,26 | 14,28 | -1,86% | 88.203,00 |
| 16.05.2024 | 14,63 | 14,75 | 14,44 | 14,55 | -0,68% | 82.959,00 |
| 15.05.2024 | 15,14 | 15,14 | 14,27 | 14,65 | -0,48% | 163.938,00 |
| 14.05.2024 | 15,12 | 15,29 | 14,63 | 14,72 | 0,07% | 101.111,00 |