30,570$
-0,49%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 31,51 | 31,64 | 31,01 | 31,45 | 0,19% | 129.575,00 |
| 19.05.2025 | 31,13 | 31,60 | 30,58 | 31,39 | 0,61% | 134.310,00 |
| 16.05.2025 | 31,52 | 31,52 | 30,80 | 31,20 | -0,70% | 150.119,00 |
| 15.05.2025 | 29,96 | 31,43 | 29,96 | 31,42 | 3,19% | 196.264,00 |
| 14.05.2025 | 30,65 | 30,94 | 30,07 | 30,45 | 0,16% | 281.308,00 |
| 13.05.2025 | 29,90 | 30,55 | 29,34 | 30,40 | 3,23% | 231.187,00 |
| 12.05.2025 | 29,33 | 29,91 | 28,35 | 29,45 | 8,83% | 292.871,00 |
| 09.05.2025 | 28,54 | 29,01 | 26,90 | 27,06 | 3,44% | 202.053,00 |
| 08.05.2025 | 25,63 | 26,19 | 25,23 | 26,16 | 4,47% | 161.049,00 |
| 07.05.2025 | 25,43 | 25,43 | 24,78 | 25,04 | -0,56% | 118.284,00 |
| 06.05.2025 | 25,22 | 25,63 | 25,01 | 25,18 | -1,06% | 105.125,00 |
| 05.05.2025 | 25,44 | 26,07 | 25,41 | 25,45 | -2,08% | 115.666,00 |
| 02.05.2025 | 25,31 | 26,30 | 25,15 | 25,99 | 3,34% | 141.004,00 |
| 01.05.2025 | 24,94 | 25,37 | 24,63 | 25,15 | 0,36% | 126.352,00 |
| 30.04.2025 | 24,65 | 25,12 | 24,24 | 25,06 | -1,30% | 158.650,00 |
| 29.04.2025 | 25,00 | 25,48 | 24,72 | 25,39 | 0,67% | 129.344,00 |
| 28.04.2025 | 25,58 | 25,74 | 24,91 | 25,22 | -0,28% | 130.405,00 |
| 25.04.2025 | 24,99 | 25,32 | 24,66 | 25,29 | -1,13% | 168.596,00 |
| 24.04.2025 | 24,47 | 25,75 | 24,43 | 25,58 | 3,40% | 156.194,00 |
| 23.04.2025 | 25,44 | 25,67 | 24,45 | 24,74 | 0,37% | 247.110,00 |
| 22.04.2025 | 24,98 | 25,19 | 24,20 | 24,65 | 0,69% | 352.192,00 |
| 21.04.2025 | 24,61 | 24,62 | 23,94 | 24,48 | -1,61% | 145.851,00 |
| 17.04.2025 | 24,25 | 25,17 | 24,21 | 24,88 | 3,28% | 146.160,00 |
| 16.04.2025 | 24,37 | 24,54 | 23,54 | 24,09 | -1,51% | 115.615,00 |
| 15.04.2025 | 24,96 | 25,11 | 24,21 | 24,46 | -2,24% | 101.714,00 |
| 14.04.2025 | 24,95 | 25,16 | 24,53 | 25,02 | 0,44% | 129.998,00 |
| 11.04.2025 | 24,23 | 25,08 | 24,08 | 24,91 | 2,17% | 112.724,00 |
| 10.04.2025 | 25,10 | 25,10 | 23,64 | 24,38 | -4,80% | 208.946,00 |
| 09.04.2025 | 23,55 | 26,29 | 23,20 | 25,61 | 8,98% | 158.469,00 |
| 08.04.2025 | 24,97 | 25,23 | 22,99 | 23,50 | -3,25% | 206.863,00 |
| 07.04.2025 | 23,77 | 25,94 | 23,33 | 24,29 | -2,84% | 244.484,00 |
| 04.04.2025 | 24,75 | 25,10 | 23,81 | 25,00 | -3,85% | 274.930,00 |
| 03.04.2025 | 26,64 | 26,66 | 25,58 | 26,00 | -6,78% | 164.436,00 |
| 02.04.2025 | 27,45 | 28,04 | 27,08 | 27,89 | 0,72% | 99.648,00 |
| 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 |