26,690$
-0,19%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,50 | 26,99 | 26,38 | 26,69 | -0,19% | 94.546,00 |
| 13.10.2025 | 26,90 | 26,94 | 26,55 | 26,74 | 1,48% | 146.680,00 |
| 10.10.2025 | 26,54 | 26,84 | 26,16 | 26,35 | -0,57% | 181.319,00 |
| 09.10.2025 | 26,61 | 26,79 | 26,34 | 26,50 | -0,34% | 190.956,00 |
| 08.10.2025 | 26,39 | 26,65 | 26,30 | 26,59 | 0,45% | 114.814,00 |
| 07.10.2025 | 27,06 | 27,13 | 26,37 | 26,47 | -1,01% | 153.085,00 |
| 06.10.2025 | 27,04 | 27,14 | 26,22 | 26,74 | -0,74% | 175.209,00 |
| 02.10.2025 | 27,83 | 28,07 | 26,91 | 26,94 | -3,44% | 137.707,00 |
| 01.10.2025 | 27,90 | 27,98 | 27,46 | 27,90 | -0,36% | 135.347,00 |
| 30.09.2025 | 27,39 | 28,22 | 27,39 | 28,00 | 0,90% | 123.753,00 |
| 29.09.2025 | 28,63 | 28,63 | 27,75 | 27,75 | -2,32% | 138.117,00 |
| 26.09.2025 | 28,24 | 28,68 | 28,15 | 28,41 | 0,92% | 121.925,00 |
| 25.09.2025 | 28,41 | 28,75 | 28,10 | 28,15 | -2,32% | 126.833,00 |
| 24.09.2025 | 28,81 | 28,95 | 28,64 | 28,82 | 0,24% | 114.550,00 |
| 23.09.2025 | 29,24 | 29,49 | 28,73 | 28,75 | -0,48% | 224.766,00 |
| 22.09.2025 | 28,73 | 29,02 | 28,57 | 28,89 | -0,38% | 227.051,00 |
| 19.09.2025 | 29,36 | 29,36 | 28,56 | 29,00 | -1,19% | 575.573,00 |
| 18.09.2025 | 29,39 | 29,55 | 28,86 | 29,35 | 1,28% | 222.003,00 |
| 17.09.2025 | 28,83 | 29,90 | 28,53 | 28,98 | 1,22% | 290.260,00 |
| 16.09.2025 | 28,63 | 29,16 | 28,43 | 28,63 | 0,00% | 132.842,00 |
| 15.09.2025 | 28,95 | 28,96 | 28,29 | 28,63 | -0,42% | 139.985,00 |
| 12.09.2025 | 28,98 | 28,98 | 28,14 | 28,75 | -0,52% | 177.700,00 |
| 11.09.2025 | 27,49 | 28,98 | 27,49 | 28,90 | 4,98% | 199.120,00 |
| 10.09.2025 | 28,61 | 28,82 | 27,38 | 27,53 | -4,04% | 137.870,00 |
| 09.09.2025 | 28,51 | 28,94 | 28,19 | 28,69 | 0,07% | 198.366,00 |
| 08.09.2025 | 28,94 | 28,94 | 28,35 | 28,67 | -0,69% | 170.843,00 |
| 05.09.2025 | 29,05 | 29,99 | 28,50 | 28,87 | 0,87% | 159.568,00 |
| 04.09.2025 | 28,38 | 28,69 | 27,97 | 28,62 | 1,92% | 171.977,00 |
| 03.09.2025 | 28,16 | 28,98 | 27,24 | 28,08 | -0,85% | 173.089,00 |
| 02.09.2025 | 28,65 | 28,89 | 28,24 | 28,32 | -2,28% | 174.823,00 |
| 29.08.2025 | 29,04 | 29,16 | 28,65 | 28,98 | -0,10% | 135.657,00 |
| 28.08.2025 | 29,43 | 29,47 | 28,94 | 29,01 | -0,75% | 172.918,00 |
| 27.08.2025 | 29,27 | 29,74 | 28,75 | 29,23 | -0,54% | 129.990,00 |
| 26.08.2025 | 29,77 | 29,79 | 29,23 | 29,39 | -1,04% | 138.870,00 |
| 25.08.2025 | 30,22 | 30,22 | 29,23 | 29,70 | -1,53% | 127.390,00 |
| 22.08.2025 | 29,02 | 30,47 | 28,94 | 30,16 | 4,76% | 148.847,00 |
| 21.08.2025 | 28,89 | 29,30 | 28,64 | 28,79 | -1,84% | 266.379,00 |
| 20.08.2025 | 29,65 | 29,90 | 29,25 | 29,33 | -1,74% | 138.447,00 |
| 19.08.2025 | 29,93 | 30,30 | 29,53 | 29,85 | 0,78% | 143.078,00 |
| 18.08.2025 | 29,63 | 29,90 | 29,46 | 29,62 | 0,03% | 160.388,00 |
| 15.08.2025 | 30,64 | 30,89 | 29,52 | 29,61 | -3,36% | 223.009,00 |
| 14.08.2025 | 30,61 | 31,01 | 30,43 | 30,64 | -1,35% | 168.098,00 |
| 13.08.2025 | 30,14 | 31,18 | 30,00 | 31,06 | 4,76% | 169.132,00 |
| 12.08.2025 | 28,58 | 30,40 | 28,50 | 29,65 | 4,59% | 265.579,00 |
| 11.08.2025 | 28,93 | 29,04 | 26,82 | 28,35 | -1,70% | 308.061,00 |
| 08.08.2025 | 28,76 | 29,57 | 26,79 | 28,84 | -13,32% | 405.339,00 |
| 07.08.2025 | 32,77 | 33,46 | 32,72 | 33,27 | 2,56% | 96.363,00 |
| 06.08.2025 | 32,36 | 32,60 | 32,24 | 32,44 | -0,55% | 79.040,00 |
| 05.08.2025 | 32,14 | 32,75 | 31,91 | 32,62 | 2,42% | 102.930,00 |
| 04.08.2025 | 32,11 | 32,36 | 31,73 | 31,85 | -0,13% | 87.478,00 |
| 01.08.2025 | 32,23 | 32,49 | 31,41 | 31,89 | -2,95% | 116.597,00 |
| 31.07.2025 | 32,54 | 33,12 | 32,51 | 32,86 | -0,73% | 121.393,00 |
| 30.07.2025 | 33,44 | 33,76 | 32,83 | 33,10 | -2,13% | 113.949,00 |
| 29.07.2025 | 33,81 | 34,18 | 33,69 | 33,82 | -0,68% | 99.788,00 |
| 28.07.2025 | 34,70 | 34,70 | 33,84 | 34,05 | -1,56% | 94.690,00 |
| 25.07.2025 | 33,67 | 34,65 | 33,40 | 34,59 | 3,28% | 100.772,00 |
| 24.07.2025 | 34,05 | 34,08 | 33,29 | 33,49 | -2,33% | 115.885,00 |
| 23.07.2025 | 33,32 | 34,31 | 33,32 | 34,29 | 3,91% | 110.069,00 |
| 22.07.2025 | 32,51 | 33,19 | 32,33 | 33,00 | 2,42% | 180.653,00 |
| 21.07.2025 | 32,34 | 32,96 | 32,14 | 32,22 | -0,37% | 94.064,00 |
| 18.07.2025 | 32,29 | 32,62 | 31,92 | 32,34 | 0,25% | 120.039,00 |
| 17.07.2025 | 32,48 | 32,52 | 32,17 | 32,26 | -0,55% | 105.557,00 |
| 16.07.2025 | 32,72 | 32,93 | 32,14 | 32,44 | -1,04% | 113.870,00 |
| 15.07.2025 | 33,76 | 33,80 | 32,71 | 32,78 | -2,82% | 124.526,00 |
| 14.07.2025 | 33,94 | 33,94 | 33,07 | 33,73 | -0,88% | 112.221,00 |
| 11.07.2025 | 34,19 | 34,76 | 33,76 | 34,03 | -1,62% | 87.825,00 |
| 10.07.2025 | 34,75 | 35,61 | 34,53 | 34,59 | -0,46% | 129.968,00 |
| 09.07.2025 | 34,06 | 34,75 | 33,34 | 34,75 | 3,18% | 156.251,00 |
| 08.07.2025 | 33,35 | 34,38 | 33,00 | 33,68 | 2,09% | 178.694,00 |
| 07.07.2025 | 33,50 | 33,84 | 32,93 | 32,99 | -2,08% | 141.471,00 |
| 03.07.2025 | 34,12 | 34,12 | 33,41 | 33,69 | -1,20% | 81.766,00 |
| 02.07.2025 | 33,38 | 34,20 | 33,04 | 34,10 | 2,62% | 157.412,00 |
| 01.07.2025 | 32,44 | 33,76 | 31,95 | 33,23 | 3,36% | 156.272,00 |
| 30.06.2025 | 32,65 | 32,99 | 31,55 | 32,15 | -1,83% | 112.586,00 |
| 27.06.2025 | 31,98 | 32,84 | 31,90 | 32,75 | 3,02% | 316.436,00 |
| 26.06.2025 | 31,54 | 32,03 | 31,54 | 31,79 | 0,38% | 117.023,00 |
| 25.06.2025 | 32,46 | 32,46 | 31,61 | 31,67 | -1,95% | 107.123,00 |
| 24.06.2025 | 32,02 | 32,53 | 31,98 | 32,30 | 1,60% | 93.544,00 |
| 23.06.2025 | 30,90 | 31,81 | 30,90 | 31,79 | 1,57% | 77.802,00 |
| 20.06.2025 | 31,20 | 31,39 | 30,79 | 31,30 | 0,48% | 198.173,00 |
| 18.06.2025 | 31,52 | 31,87 | 31,09 | 31,15 | -1,49% | 74.567,00 |
| 17.06.2025 | 31,35 | 32,09 | 31,31 | 31,62 | -0,72% | 82.806,00 |
| 16.06.2025 | 32,40 | 32,40 | 31,57 | 31,85 | -0,19% | 123.451,00 |
| 13.06.2025 | 32,22 | 32,48 | 31,80 | 31,91 | -2,51% | 71.273,00 |
| 12.06.2025 | 33,02 | 33,02 | 32,43 | 32,73 | -1,77% | 79.826,00 |
| 11.06.2025 | 33,42 | 33,58 | 33,09 | 33,32 | 0,18% | 101.562,00 |
| 10.06.2025 | 32,87 | 33,51 | 32,56 | 33,26 | 1,16% | 114.077,00 |
| 09.06.2025 | 32,21 | 33,31 | 32,21 | 32,88 | 2,14% | 122.369,00 |
| 06.06.2025 | 32,24 | 32,33 | 31,97 | 32,19 | 1,93% | 77.110,00 |
| 05.06.2025 | 31,34 | 32,00 | 31,14 | 31,58 | 0,41% | 123.278,00 |
| 04.06.2025 | 31,38 | 31,79 | 31,24 | 31,45 | 0,64% | 103.448,00 |
| 03.06.2025 | 30,55 | 31,43 | 30,53 | 31,25 | 2,22% | 91.081,00 |
| 02.06.2025 | 30,78 | 30,87 | 30,30 | 30,57 | -0,49% | 166.810,00 |
| 30.05.2025 | 31,41 | 31,41 | 30,50 | 30,72 | -2,63% | 198.699,00 |
| 29.05.2025 | 31,42 | 31,91 | 31,39 | 31,55 | -0,19% | 140.915,00 |
| 28.05.2025 | 31,81 | 31,99 | 31,39 | 31,61 | -0,72% | 133.613,00 |
| 27.05.2025 | 31,03 | 31,95 | 30,71 | 31,84 | 5,22% | 126.687,00 |
| 23.05.2025 | 29,67 | 30,42 | 29,67 | 30,26 | -0,36% | 177.812,00 |
| 22.05.2025 | 30,21 | 30,68 | 29,86 | 30,37 | -0,23% | 121.411,00 |
| 21.05.2025 | 30,83 | 31,01 | 30,36 | 30,44 | -3,21% | 138.290,00 |