27,690$
-1,11%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 27,78 | 28,04 | 27,32 | 27,69 | -1,11% | 114.298,00 |
| 31.03.2025 | 27,81 | 28,16 | 27,55 | 28,00 | 0,39% | 125.567,00 |
| 28.03.2025 | 29,05 | 29,05 | 27,38 | 27,89 | -4,29% | 167.893,00 |
| 27.03.2025 | 28,48 | 29,31 | 28,13 | 29,14 | 1,57% | 135.857,00 |
| 26.03.2025 | 28,66 | 28,88 | 28,28 | 28,69 | 1,16% | 139.811,00 |
| 25.03.2025 | 28,52 | 28,64 | 28,18 | 28,36 | -1,22% | 228.372,00 |
| 24.03.2025 | 28,71 | 28,77 | 28,44 | 28,71 | 1,99% | 247.731,00 |
| 21.03.2025 | 29,39 | 29,43 | 28,09 | 28,15 | -5,44% | 534.669,00 |
| 20.03.2025 | 28,80 | 30,12 | 28,56 | 29,77 | 1,88% | 275.363,00 |
| 19.03.2025 | 30,63 | 30,65 | 28,50 | 29,22 | -4,76% | 269.977,00 |
| 18.03.2025 | 29,97 | 31,24 | 29,78 | 30,68 | 2,16% | 213.288,00 |
| 17.03.2025 | 30,26 | 30,53 | 29,44 | 30,03 | 0,07% | 205.188,00 |
| 14.03.2025 | 28,67 | 30,08 | 28,43 | 30,01 | 5,74% | 183.195,00 |
| 13.03.2025 | 29,40 | 29,95 | 28,04 | 28,38 | -4,06% | 146.011,00 |
| 12.03.2025 | 30,12 | 30,12 | 29,21 | 29,58 | -1,43% | 249.676,00 |
| 11.03.2025 | 29,81 | 30,35 | 29,45 | 30,01 | 0,47% | 216.041,00 |
| 10.03.2025 | 29,63 | 30,39 | 29,45 | 29,87 | 0,00% | 182.114,00 |
| 07.03.2025 | 29,65 | 30,02 | 29,31 | 29,87 | 0,40% | 181.711,00 |
| 06.03.2025 | 28,37 | 29,99 | 28,26 | 29,75 | 4,17% | 175.569,00 |
| 05.03.2025 | 27,93 | 28,80 | 27,77 | 28,56 | 2,37% | 190.261,00 |
| 04.03.2025 | 27,56 | 28,10 | 27,00 | 27,90 | 0,32% | 221.309,00 |
| 03.03.2025 | 29,28 | 29,44 | 27,69 | 27,81 | -4,47% | 312.234,00 |
| 28.02.2025 | 29,20 | 29,77 | 28,58 | 29,11 | -0,48% | 188.164,00 |
| 27.02.2025 | 30,74 | 32,15 | 27,33 | 29,25 | -9,36% | 575.484,00 |
| 26.02.2025 | 32,29 | 32,46 | 31,64 | 32,27 | 1,10% | 209.237,00 |
| 25.02.2025 | 30,70 | 31,99 | 30,70 | 31,92 | 4,04% | 152.808,00 |
| 24.02.2025 | 30,30 | 30,93 | 29,94 | 30,68 | 1,62% | 171.987,00 |
| 21.02.2025 | 30,79 | 31,00 | 29,90 | 30,19 | -1,28% | 108.305,00 |
| 20.02.2025 | 30,89 | 31,00 | 30,32 | 30,58 | -0,71% | 89.294,00 |
| 19.02.2025 | 30,01 | 31,00 | 29,81 | 30,80 | 1,72% | 146.628,00 |
| 18.02.2025 | 30,27 | 30,43 | 30,04 | 30,28 | 0,46% | 92.250,00 |
| 14.02.2025 | 30,21 | 30,93 | 30,05 | 30,14 | 0,00% | 77.026,00 |
| 13.02.2025 | 30,10 | 30,30 | 29,94 | 30,14 | 0,60% | 64.870,00 |
| 12.02.2025 | 30,18 | 30,30 | 29,83 | 29,96 | -2,28% | 92.814,00 |
| 11.02.2025 | 30,21 | 30,73 | 30,06 | 30,66 | 1,79% | 75.057,00 |
| 10.02.2025 | 29,42 | 30,25 | 29,13 | 30,12 | 3,12% | 92.020,00 |
| 07.02.2025 | 29,43 | 29,72 | 28,89 | 29,21 | -1,72% | 88.333,00 |
| 06.02.2025 | 29,49 | 29,74 | 29,19 | 29,72 | 1,71% | 90.248,00 |
| 05.02.2025 | 29,19 | 29,47 | 29,06 | 29,22 | -0,98% | 65.245,00 |
| 04.02.2025 | 28,60 | 29,70 | 28,57 | 29,51 | 2,97% | 99.214,00 |
| 03.02.2025 | 29,04 | 29,45 | 28,62 | 28,66 | -3,70% | 92.942,00 |
| 31.01.2025 | 30,45 | 30,45 | 29,58 | 29,76 | -2,81% | 108.860,00 |
| 30.01.2025 | 30,70 | 30,82 | 30,31 | 30,62 | 0,43% | 74.927,00 |
| 29.01.2025 | 30,43 | 30,96 | 30,13 | 30,49 | -0,46% | 59.811,00 |
| 28.01.2025 | 31,52 | 31,52 | 30,59 | 30,63 | -2,67% | 86.604,00 |
| 27.01.2025 | 31,51 | 32,01 | 31,41 | 31,47 | 0,41% | 111.724,00 |
| 24.01.2025 | 31,48 | 31,73 | 31,14 | 31,34 | -1,14% | 94.465,00 |
| 23.01.2025 | 31,52 | 31,84 | 31,35 | 31,70 | 0,03% | 125.966,00 |
| 22.01.2025 | 31,94 | 32,27 | 31,64 | 31,69 | -2,01% | 87.258,00 |
| 21.01.2025 | 32,20 | 32,40 | 32,04 | 32,34 | 1,76% | 98.586,00 |
| 17.01.2025 | 32,16 | 32,16 | 31,56 | 31,78 | -0,13% | 105.944,00 |
| 16.01.2025 | 31,69 | 32,46 | 31,33 | 31,82 | 0,70% | 90.020,00 |
| 15.01.2025 | 31,43 | 31,96 | 31,39 | 31,60 | 2,93% | 92.983,00 |
| 14.01.2025 | 30,54 | 30,86 | 30,29 | 30,70 | 1,62% | 85.415,00 |
| 13.01.2025 | 29,55 | 30,44 | 29,51 | 30,21 | 1,99% | 170.356,00 |
| 10.01.2025 | 29,98 | 29,99 | 29,26 | 29,62 | -2,31% | 130.165,00 |
| 08.01.2025 | 30,69 | 30,69 | 29,89 | 30,32 | -1,65% | 134.715,00 |
| 07.01.2025 | 31,89 | 32,49 | 29,62 | 30,83 | -3,45% | 249.752,00 |
| 06.01.2025 | 32,10 | 32,29 | 31,78 | 31,93 | 0,66% | 123.606,00 |
| 03.01.2025 | 31,79 | 31,98 | 31,58 | 31,72 | -0,28% | 120.891,00 |
| 02.01.2025 | 32,77 | 32,97 | 31,67 | 31,81 | -1,82% | 124.487,00 |
| 31.12.2024 | 32,13 | 32,83 | 31,85 | 32,40 | 1,41% | 101.934,00 |
| 30.12.2024 | 31,74 | 32,27 | 31,68 | 31,95 | 0,03% | 93.426,00 |
| 27.12.2024 | 31,73 | 32,50 | 31,27 | 31,94 | -0,96% | 147.084,00 |
| 26.12.2024 | 31,58 | 32,26 | 31,39 | 32,25 | 1,57% | 83.879,00 |
| 24.12.2024 | 31,59 | 31,91 | 31,23 | 31,75 | 0,06% | 73.689,00 |
| 23.12.2024 | 30,98 | 31,81 | 30,98 | 31,73 | 2,32% | 141.794,00 |
| 20.12.2024 | 31,53 | 31,72 | 30,64 | 31,01 | -1,08% | 933.172,00 |
| 19.12.2024 | 31,60 | 31,81 | 31,26 | 31,35 | 0,13% | 195.766,00 |
| 18.12.2024 | 32,05 | 32,34 | 30,95 | 31,31 | -1,29% | 202.846,00 |
| 17.12.2024 | 32,46 | 32,48 | 31,67 | 31,72 | -3,32% | 138.876,00 |
| 16.12.2024 | 33,82 | 33,95 | 32,40 | 32,81 | -2,96% | 145.663,00 |
| 13.12.2024 | 34,00 | 34,20 | 33,38 | 33,81 | 0,09% | 75.688,00 |
| 12.12.2024 | 34,32 | 34,60 | 33,73 | 33,78 | -2,40% | 137.766,00 |
| 11.12.2024 | 35,28 | 35,57 | 34,42 | 34,61 | -1,31% | 111.075,00 |
| 10.12.2024 | 35,17 | 35,86 | 34,43 | 35,07 | 0,34% | 132.076,00 |
| 09.12.2024 | 36,18 | 36,32 | 34,94 | 34,95 | -2,84% | 142.878,00 |
| 06.12.2024 | 36,79 | 37,27 | 35,65 | 35,97 | -0,64% | 124.668,00 |
| 05.12.2024 | 37,30 | 37,51 | 36,05 | 36,20 | -2,92% | 105.063,00 |
| 04.12.2024 | 37,93 | 38,00 | 36,88 | 37,29 | -1,87% | 125.700,00 |
| 03.12.2024 | 39,23 | 39,23 | 37,93 | 38,00 | -3,14% | 133.216,00 |
| 02.12.2024 | 38,35 | 39,46 | 38,24 | 39,23 | 2,00% | 73.187,00 |
| 29.11.2024 | 38,47 | 38,84 | 38,36 | 38,46 | 0,08% | 64.419,00 |
| 27.11.2024 | 38,52 | 39,30 | 38,30 | 38,43 | 0,37% | 60.504,00 |
| 26.11.2024 | 38,14 | 38,80 | 37,98 | 38,29 | -1,87% | 70.350,00 |
| 25.11.2024 | 38,71 | 39,79 | 38,11 | 39,02 | 2,04% | 137.456,00 |
| 22.11.2024 | 37,82 | 38,62 | 37,78 | 38,24 | 1,86% | 74.687,00 |
| 20.11.2024 | 37,10 | 37,57 | 36,51 | 37,54 | 0,45% | 203.727,00 |
| 19.11.2024 | 38,12 | 38,12 | 36,91 | 37,37 | -3,46% | 121.945,00 |
| 18.11.2024 | 36,62 | 39,37 | 36,61 | 38,71 | 6,17% | 180.402,00 |
| 15.11.2024 | 37,42 | 37,79 | 36,05 | 36,46 | -2,93% | 113.210,00 |
| 14.11.2024 | 38,00 | 38,00 | 36,89 | 37,56 | -0,95% | 142.110,00 |
| 13.11.2024 | 38,02 | 38,17 | 37,36 | 37,92 | -0,29% | 187.070,00 |
| 12.11.2024 | 37,12 | 38,44 | 36,98 | 38,03 | 0,72% | 130.732,00 |
| 11.11.2024 | 37,19 | 38,33 | 37,19 | 37,76 | 1,45% | 97.521,00 |
| 08.11.2024 | 39,10 | 39,83 | 36,26 | 37,22 | -2,13% | 179.169,00 |
| 07.11.2024 | 38,75 | 38,82 | 37,83 | 38,03 | -2,44% | 119.829,00 |
| 06.11.2024 | 37,17 | 39,52 | 36,71 | 38,98 | 10,99% | 171.130,00 |
| 05.11.2024 | 34,34 | 35,24 | 34,34 | 35,12 | 1,44% | 103.543,00 |
| 04.11.2024 | 34,19 | 34,75 | 34,11 | 34,62 | 1,20% | 102.473,00 |