20,600€
3,52%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,95 | 20,70 | 19,90 | 20,70 | 2,48% | - |
| 24.07.2025 | 20,05 | 20,30 | 19,50 | 20,20 | 0,75% | - |
| 23.07.2025 | 19,65 | 20,10 | 19,50 | 20,05 | 2,56% | - |
| 22.07.2025 | 19,45 | 20,00 | 19,10 | 19,55 | 0,26% | - |
| 21.07.2025 | 19,50 | 19,75 | 19,25 | 19,50 | 0,26% | - |
| 18.07.2025 | 20,30 | 20,60 | 19,25 | 19,45 | -5,12% | - |
| 17.07.2025 | 20,50 | 21,00 | 20,20 | 20,50 | 0,99% | - |
| 16.07.2025 | 20,30 | 20,50 | 19,45 | 20,30 | 0,50% | - |
| 15.07.2025 | 20,70 | 21,00 | 20,20 | 20,20 | -3,35% | - |
| 14.07.2025 | 20,70 | 22,10 | 20,30 | 20,90 | 1,46% | - |
| 11.07.2025 | 20,50 | 20,90 | 20,40 | 20,60 | -0,48% | - |
| 10.07.2025 | 20,30 | 21,00 | 20,10 | 20,70 | 1,97% | - |
| 09.07.2025 | 20,70 | 20,90 | 20,10 | 20,30 | -1,46% | - |
| 08.07.2025 | 19,95 | 20,60 | 19,90 | 20,60 | 2,74% | - |
| 07.07.2025 | 20,30 | 20,70 | 19,65 | 20,05 | -2,20% | - |
| 03.07.2025 | 20,70 | 21,00 | 20,20 | 20,50 | 0,00% | - |
| 02.07.2025 | 19,25 | 20,90 | 19,20 | 20,50 | 7,05% | - |
| 01.07.2025 | 18,25 | 19,45 | 18,05 | 19,15 | 4,93% | - |
| 30.06.2025 | 18,65 | 18,85 | 17,95 | 18,25 | -1,88% | - |
| 27.06.2025 | 18,00 | 18,70 | 17,95 | 18,60 | 3,62% | - |
| 26.06.2025 | 17,10 | 18,05 | 17,10 | 17,95 | 4,36% | - |
| 25.06.2025 | 17,45 | 17,65 | 17,05 | 17,20 | -1,43% | - |
| 24.06.2025 | 17,20 | 17,85 | 17,05 | 17,45 | 1,75% | - |
| 23.06.2025 | 17,60 | 17,85 | 16,75 | 17,15 | -3,38% | - |
| 20.06.2025 | 18,15 | 18,60 | 17,70 | 17,75 | -1,93% | - |
| 19.06.2025 | 18,25 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 18.06.2025 | 18,60 | 18,95 | 18,25 | 18,30 | -2,40% | - |
| 17.06.2025 | 18,80 | 18,95 | 18,55 | 18,75 | -1,32% | - |
| 16.06.2025 | 18,80 | 19,25 | 18,65 | 19,00 | 0,80% | - |
| 13.06.2025 | 19,25 | 19,55 | 18,15 | 18,85 | -3,08% | - |
| 12.06.2025 | 20,60 | 20,90 | 19,15 | 19,45 | -6,94% | - |
| 11.06.2025 | 19,90 | 20,90 | 19,90 | 20,90 | 3,98% | - |
| 10.06.2025 | 19,60 | 20,50 | 19,55 | 20,10 | 2,29% | - |
| 09.06.2025 | 19,10 | 19,90 | 19,10 | 19,65 | 2,08% | - |
| 06.06.2025 | 18,50 | 19,30 | 18,50 | 19,25 | 4,34% | - |
| 05.06.2025 | 18,40 | 18,65 | 17,85 | 18,45 | -0,27% | - |
| 04.06.2025 | 18,40 | 18,55 | 17,55 | 18,50 | 0,27% | - |
| 03.06.2025 | 18,00 | 18,85 | 17,95 | 18,45 | 2,22% | - |
| 02.06.2025 | 20,00 | 20,65 | 17,80 | 18,05 | -10,64% | - |
| 30.05.2025 | 20,50 | 20,80 | 20,10 | 20,20 | -0,98% | - |
| 29.05.2025 | 21,10 | 21,10 | 20,10 | 20,40 | -2,39% | - |
| 28.05.2025 | 19,70 | 21,60 | 19,50 | 20,90 | 6,36% | - |
| 27.05.2025 | 19,40 | 20,00 | 19,30 | 19,65 | 0,77% | - |
| 26.05.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | - |
| 23.05.2025 | 19,50 | 19,60 | 18,95 | 19,30 | -1,53% | - |
| 22.05.2025 | 19,40 | 20,05 | 19,25 | 19,60 | 0,51% | - |
| 21.05.2025 | 20,70 | 20,80 | 19,25 | 19,50 | -6,70% | - |
| 20.05.2025 | 20,90 | 21,60 | 20,90 | 20,90 | 0,00% | - |
| 19.05.2025 | 21,20 | 21,30 | 20,40 | 20,90 | -2,79% | - |
| 16.05.2025 | 21,70 | 22,00 | 21,50 | 21,50 | -0,92% | - |
| 15.05.2025 | 22,00 | 22,70 | 21,50 | 21,70 | -1,81% | - |
| 14.05.2025 | 21,90 | 22,80 | 21,70 | 22,10 | 0,91% | - |
| 13.05.2025 | 21,80 | 22,50 | 21,70 | 21,90 | 0,00% | - |
| 12.05.2025 | 22,40 | 24,10 | 21,50 | 21,90 | 0,00% | - |
| 09.05.2025 | 23,10 | 23,70 | 21,80 | 21,90 | -5,19% | - |
| 08.05.2025 | 22,20 | 23,50 | 22,00 | 23,10 | 4,52% | - |
| 07.05.2025 | 22,60 | 22,90 | 21,60 | 22,10 | -0,90% | - |
| 06.05.2025 | 20,50 | 22,60 | 20,20 | 22,30 | 8,25% | - |
| 05.05.2025 | 19,20 | 21,10 | 18,60 | 20,60 | 6,19% | - |
| 02.05.2025 | 13,65 | 19,65 | 13,60 | 19,40 | 50,39% | - |
| 30.04.2025 | 13,15 | 13,15 | 12,35 | 12,90 | -1,53% | - |
| 29.04.2025 | 12,80 | 13,15 | 12,60 | 13,10 | 2,34% | - |
| 28.04.2025 | 12,40 | 12,95 | 12,35 | 12,80 | 2,81% | - |
| 25.04.2025 | 11,80 | 12,50 | 11,55 | 12,45 | 5,96% | - |
| 24.04.2025 | 11,15 | 11,80 | 11,05 | 11,75 | 4,44% | - |
| 23.04.2025 | 11,10 | 11,90 | 11,00 | 11,25 | 3,69% | - |
| 22.04.2025 | 10,30 | 10,85 | 10,20 | 10,85 | 1,88% | - |
| 17.04.2025 | 10,45 | 10,85 | 10,30 | 10,65 | 2,90% | - |
| 16.04.2025 | 11,10 | 11,25 | 10,10 | 10,35 | -8,00% | - |
| 15.04.2025 | 10,80 | 11,40 | 10,80 | 11,25 | 3,21% | 6,00 |
| 14.04.2025 | 10,65 | 11,10 | 10,25 | 10,90 | 2,35% | - |
| 11.04.2025 | 10,90 | 11,00 | 10,05 | 10,65 | -1,84% | - |
| 10.04.2025 | 11,75 | 12,10 | 10,30 | 10,85 | -8,05% | - |
| 09.04.2025 | 9,85 | 12,25 | 9,38 | 11,80 | 15,69% | - |
| 08.04.2025 | 11,40 | 11,95 | 9,95 | 10,20 | -10,13% | - |
| 07.04.2025 | 11,80 | 12,95 | 10,95 | 11,35 | -10,28% | - |
| 04.04.2025 | 12,55 | 12,80 | 11,60 | 12,65 | 0,00% | - |
| 03.04.2025 | 12,75 | 13,35 | 12,45 | 12,65 | -8,00% | - |
| 02.04.2025 | 14,05 | 14,25 | 13,70 | 13,75 | -2,14% | - |
| 01.04.2025 | 14,10 | 14,25 | 13,70 | 14,05 | -0,71% | - |
| 31.03.2025 | 14,40 | 14,80 | 13,90 | 14,15 | -5,03% | - |
| 28.03.2025 | 14,85 | 14,90 | 14,15 | 14,90 | -2,30% | - |
| 27.03.2025 | 16,25 | 16,35 | 14,65 | 15,25 | -5,86% | - |
| 26.03.2025 | 16,30 | 16,45 | 15,90 | 16,20 | -1,52% | - |
| 25.03.2025 | 16,00 | 16,45 | 15,85 | 16,45 | 2,81% | - |
| 24.03.2025 | 15,45 | 16,35 | 15,30 | 16,00 | 7,02% | - |
| 21.03.2025 | 15,65 | 15,95 | 14,75 | 14,95 | -4,17% | - |
| 20.03.2025 | 13,55 | 15,85 | 13,35 | 15,60 | 19,54% | - |
| 19.03.2025 | 13,05 | 13,85 | 13,00 | 13,05 | -0,76% | - |
| 18.03.2025 | 12,90 | 13,25 | 12,85 | 13,15 | 1,54% | - |
| 17.03.2025 | 12,80 | 13,25 | 12,80 | 12,95 | -1,15% | - |
| 14.03.2025 | 12,10 | 13,25 | 12,05 | 13,10 | 2,75% | - |
| 13.03.2025 | 12,30 | 12,75 | 11,95 | 12,75 | -0,78% | - |
| 12.03.2025 | 12,50 | 12,90 | 12,10 | 12,85 | 3,63% | - |
| 11.03.2025 | 12,65 | 12,70 | 12,00 | 12,40 | -4,25% | - |
| 10.03.2025 | 12,90 | 13,05 | 12,30 | 12,95 | 0,00% | - |
| 07.03.2025 | 12,85 | 13,15 | 12,60 | 12,95 | 0,00% | - |
| 06.03.2025 | 13,25 | 13,30 | 12,80 | 12,95 | -2,26% | - |
| 05.03.2025 | 13,30 | 13,45 | 13,00 | 13,25 | 0,38% | - |
| 04.03.2025 | 13,75 | 14,15 | 12,80 | 13,20 | -3,65% | - |