31,700$
1,41%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,20 | 32,49 | 31,20 | 31,70 | 1,41% | 249.876,00 |
| 11.11.2026 | 30,00 | 31,55 | 29,63 | 31,26 | 5,57% | 274.373,00 |
| 10.11.2026 | 28,79 | 30,27 | 27,74 | 29,61 | 0,95% | 394.979,00 |
| 09.11.2026 | 29,33 | 31,03 | 28,44 | 29,33 | -2,14% | 453.254,00 |
| 06.11.2026 | 29,47 | 33,51 | 26,86 | 29,97 | -24,39% | 354.301,00 |
| 05.11.2026 | 43,35 | 43,36 | 38,98 | 39,64 | -7,58% | 164.688,00 |
| 04.11.2026 | 42,69 | 43,03 | 42,11 | 42,89 | 2,61% | 117.668,00 |
| 03.11.2026 | 42,16 | 42,16 | 40,85 | 41,80 | -0,07% | 141.854,00 |
| 02.11.2026 | 42,03 | 42,53 | 41,63 | 41,83 | 0,80% | 127.287,00 |
| 30.10.2026 | 41,71 | 42,00 | 40,92 | 41,50 | -0,86% | 107.560,00 |
| 29.10.2026 | 42,51 | 42,84 | 41,67 | 41,86 | -0,52% | 101.651,00 |
| 28.10.2026 | 41,56 | 42,29 | 41,30 | 42,08 | 1,54% | 141.366,00 |
| 27.10.2026 | 40,13 | 41,80 | 39,87 | 41,44 | 4,04% | 173.138,00 |
| 26.10.2026 | 40,27 | 41,13 | 39,73 | 39,83 | -0,87% | 117.390,00 |
| 23.10.2026 | 40,75 | 40,75 | 39,31 | 40,18 | -1,40% | 216.844,00 |
| 22.10.2026 | 40,98 | 41,51 | 40,48 | 40,75 | -1,43% | 173.316,00 |
| 21.10.2026 | 41,96 | 41,96 | 40,93 | 41,34 | -0,86% | 333.472,00 |
| 20.10.2026 | 43,08 | 43,56 | 41,62 | 41,70 | -2,82% | 101.562,00 |
| 19.10.2026 | 43,43 | 43,78 | 42,82 | 42,91 | -0,95% | 100.289,00 |
| 16.10.2026 | 43,31 | 44,20 | 43,06 | 43,32 | -0,28% | 107.918,00 |
| 15.10.2026 | 43,92 | 44,39 | 43,14 | 43,44 | -0,53% | 110.585,00 |
| 14.10.2026 | 43,92 | 44,23 | 43,12 | 43,67 | -1,67% | 116.612,00 |
| 13.10.2026 | 43,09 | 44,43 | 42,69 | 44,41 | 3,04% | 144.417,00 |
| 12.10.2026 | 42,92 | 43,60 | 42,92 | 43,10 | -0,71% | 115.126,00 |
| 09.10.2026 | 44,22 | 44,22 | 42,88 | 43,41 | -1,88% | 134.136,00 |
| 08.10.2026 | 43,71 | 45,06 | 43,71 | 44,24 | 0,82% | 164.781,00 |
| 07.10.2026 | 45,21 | 45,54 | 43,75 | 43,88 | -4,67% | 140.089,00 |
| 06.10.2026 | 47,35 | 47,45 | 45,97 | 46,03 | -2,15% | 140.491,00 |
| 05.10.2026 | 45,88 | 47,79 | 45,51 | 47,04 | 2,17% | 217.471,00 |
| 02.10.2026 | 45,81 | 46,39 | 45,31 | 46,04 | 1,88% | 158.974,00 |
| 01.10.2026 | 45,20 | 45,46 | 44,33 | 45,19 | -0,88% | 196.201,00 |
| 30.09.2026 | 46,34 | 46,34 | 45,46 | 45,59 | -1,06% | 149.788,00 |
| 29.09.2026 | 46,26 | 46,44 | 45,52 | 46,08 | -0,19% | 103.874,00 |
| 28.09.2026 | 46,06 | 46,98 | 45,95 | 46,17 | -0,22% | 102.582,00 |
| 25.09.2026 | 46,00 | 46,51 | 45,51 | 46,27 | 0,67% | 98.772,00 |
| 24.09.2026 | 46,34 | 46,45 | 45,55 | 45,96 | -0,65% | 106.977,00 |
| 23.09.2026 | 45,98 | 46,43 | 45,09 | 46,26 | 0,35% | 125.131,00 |
| 22.09.2026 | 45,90 | 46,90 | 45,82 | 46,10 | 1,07% | 170.700,00 |
| 21.09.2026 | 45,72 | 46,31 | 45,19 | 45,61 | 0,62% | 138.996,00 |
| 18.09.2026 | 45,98 | 45,98 | 44,83 | 45,33 | -1,84% | 459.705,00 |
| 17.09.2026 | 47,42 | 47,42 | 45,83 | 46,18 | -1,16% | 170.167,00 |
| 16.09.2026 | 45,99 | 47,64 | 45,69 | 46,72 | 2,03% | 312.860,00 |
| 15.09.2026 | 46,12 | 46,40 | 45,43 | 45,79 | -0,46% | 150.372,00 |
| 14.09.2026 | 45,92 | 46,20 | 45,27 | 46,00 | -0,76% | 110.260,00 |
| 11.09.2026 | 46,83 | 47,00 | 46,19 | 46,35 | 0,00% | 109.958,00 |
| 10.09.2026 | 45,96 | 46,94 | 45,71 | 46,35 | 0,63% | 136.476,00 |
| 09.09.2026 | 46,79 | 47,29 | 45,74 | 46,06 | -2,25% | 138.065,00 |
| 08.09.2026 | 47,94 | 47,94 | 46,73 | 47,12 | -1,38% | 174.060,00 |
| 04.09.2026 | 46,57 | 47,83 | 46,22 | 47,78 | 1,96% | 174.220,00 |
| 03.09.2026 | 47,25 | 47,43 | 46,16 | 46,86 | 0,30% | 169.431,00 |
| 02.09.2026 | 45,84 | 47,94 | 45,42 | 46,72 | 1,72% | 203.537,00 |
| 01.09.2026 | 45,28 | 46,08 | 44,49 | 45,93 | 0,13% | 177.118,00 |
| 31.08.2026 | 47,10 | 47,61 | 45,76 | 45,87 | -1,48% | 160.800,00 |
| 28.08.2026 | 46,74 | 47,00 | 46,00 | 46,56 | 0,52% | 117.708,00 |
| 27.08.2026 | 46,04 | 46,63 | 45,35 | 46,32 | -0,04% | 112.893,00 |
| 26.08.2026 | 46,56 | 47,09 | 45,92 | 46,34 | 0,46% | 149.229,00 |
| 25.08.2026 | 45,87 | 46,62 | 44,81 | 46,13 | 0,65% | 108.672,00 |
| 24.08.2026 | 45,43 | 46,00 | 44,89 | 45,83 | 1,42% | 145.672,00 |
| 21.08.2026 | 45,88 | 46,74 | 44,16 | 45,19 | -1,50% | 313.678,00 |
| 20.08.2026 | 44,47 | 46,27 | 44,47 | 45,88 | 2,18% | 194.312,00 |
| 19.08.2026 | 45,72 | 47,02 | 44,76 | 44,90 | -1,19% | 157.224,00 |
| 18.08.2026 | 47,29 | 47,82 | 45,15 | 45,44 | -4,24% | 162.762,00 |
| 17.08.2026 | 47,05 | 47,57 | 46,13 | 47,45 | 0,66% | 167.451,00 |
| 14.08.2026 | 46,14 | 47,41 | 45,90 | 47,14 | 1,99% | 220.249,00 |
| 13.08.2026 | 45,42 | 46,72 | 44,91 | 46,22 | 1,94% | 195.187,00 |
| 12.08.2026 | 46,38 | 46,74 | 44,10 | 45,34 | -1,46% | 338.699,00 |
| 11.08.2026 | 50,00 | 50,20 | 45,77 | 46,01 | -8,96% | 233.611,00 |
| 10.08.2026 | 51,01 | 51,49 | 49,62 | 50,54 | -1,37% | 200.375,00 |
| 07.08.2026 | 51,15 | 51,31 | 48,80 | 51,24 | -2,08% | 478.655,00 |
| 06.08.2026 | 48,63 | 53,00 | 47,81 | 52,33 | 2,55% | 251.509,00 |
| 05.08.2026 | 51,68 | 52,05 | 50,96 | 51,03 | -1,85% | 156.032,00 |
| 04.08.2026 | 50,47 | 52,15 | 49,83 | 51,99 | 2,48% | 175.924,00 |
| 03.08.2026 | 49,46 | 51,06 | 48,98 | 50,73 | 3,49% | 144.831,00 |
| 31.07.2026 | 48,41 | 49,60 | 47,81 | 49,02 | 0,08% | 145.859,00 |
| 30.07.2026 | 49,57 | 50,29 | 48,57 | 48,98 | -0,47% | 135.087,00 |
| 29.07.2026 | 50,54 | 51,45 | 48,67 | 49,21 | -1,97% | 135.183,00 |
| 28.07.2026 | 50,00 | 51,13 | 48,89 | 50,20 | 1,19% | 111.420,00 |
| 27.07.2026 | 50,07 | 50,76 | 48,50 | 49,61 | -1,21% | 117.291,00 |
| 24.07.2026 | 49,60 | 50,66 | 48,83 | 50,22 | 0,52% | 148.193,00 |
| 23.07.2026 | 51,02 | 51,28 | 49,86 | 49,96 | -2,36% | 180.369,00 |
| 22.07.2026 | 51,47 | 52,25 | 50,37 | 51,17 | -0,58% | 100.289,00 |
| 21.07.2026 | 49,73 | 51,54 | 48,67 | 51,47 | 4,61% | 163.321,00 |
| 20.07.2026 | 49,17 | 50,07 | 47,77 | 49,20 | 0,12% | 205.387,00 |
| 17.07.2026 | 48,64 | 49,46 | 48,32 | 49,14 | 0,18% | 216.857,00 |
| 16.07.2026 | 48,06 | 50,00 | 48,06 | 49,05 | 1,20% | 222.306,00 |
| 15.07.2026 | 48,74 | 49,30 | 48,00 | 48,47 | -0,12% | 145.064,00 |
| 14.07.2026 | 48,27 | 49,00 | 48,05 | 48,53 | 1,59% | 78.489,00 |
| 13.07.2026 | 47,65 | 48,36 | 47,23 | 47,77 | 0,44% | 116.303,00 |
| 10.07.2026 | 46,93 | 48,12 | 46,49 | 47,56 | 2,08% | 115.592,00 |
| 09.07.2026 | 47,41 | 48,00 | 46,48 | 46,59 | -1,71% | 159.564,00 |
| 08.07.2026 | 46,61 | 47,52 | 45,37 | 47,40 | 1,37% | 144.516,00 |
| 07.07.2026 | 46,84 | 47,32 | 45,13 | 46,76 | -0,72% | 202.924,00 |
| 06.07.2026 | 45,97 | 47,68 | 45,75 | 47,10 | 1,93% | 149.787,00 |
| 02.07.2026 | 44,97 | 48,63 | 44,96 | 46,21 | 3,70% | 255.748,00 |
| 01.07.2026 | 44,78 | 45,56 | 44,48 | 44,56 | -0,76% | 126.250,00 |
| 30.06.2026 | 45,09 | 45,54 | 44,65 | 44,90 | -1,01% | 123.147,00 |
| 29.06.2026 | 44,51 | 45,45 | 43,95 | 45,36 | 0,53% | 157.728,00 |
| 26.06.2026 | 44,33 | 45,13 | 44,01 | 45,12 | 0,94% | 319.165,00 |
| 25.06.2026 | 44,45 | 44,75 | 43,68 | 44,70 | 1,87% | 154.787,00 |
| 24.06.2026 | 42,94 | 44,36 | 42,77 | 43,88 | 2,28% | 157.408,00 |