32,600€
-1,81%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 33,30 | 33,90 | 32,60 | 33,20 | -0,30% | - |
| 10.09.2025 | 33,10 | 33,30 | 33,10 | 33,30 | 3,10% | - |
| 09.09.2025 | 33,50 | 33,50 | 31,80 | 32,30 | -1,82% | - |
| 08.09.2025 | 32,80 | 33,20 | 32,60 | 32,90 | 0,61% | - |
| 05.09.2025 | 33,40 | 33,80 | 32,30 | 32,70 | -2,10% | - |
| 04.09.2025 | 32,70 | 33,80 | 32,60 | 33,40 | 2,45% | - |
| 03.09.2025 | 32,70 | 34,00 | 32,30 | 32,60 | -0,91% | - |
| 02.09.2025 | 31,30 | 32,90 | 30,60 | 32,90 | 4,44% | - |
| 01.09.2025 | 31,30 | 31,50 | 31,30 | 31,50 | 0,32% | - |
| 29.08.2025 | 30,90 | 31,80 | 30,80 | 31,40 | 1,62% | - |
| 28.08.2025 | 30,60 | 31,20 | 30,10 | 30,90 | 1,31% | - |
| 27.08.2025 | 30,30 | 31,10 | 29,70 | 30,50 | 0,99% | - |
| 26.08.2025 | 29,20 | 30,30 | 29,20 | 30,20 | 2,72% | - |
| 25.08.2025 | 29,00 | 29,70 | 28,70 | 29,40 | 0,68% | - |
| 22.08.2025 | 29,50 | 30,00 | 28,90 | 29,20 | -1,02% | - |
| 21.08.2025 | 25,30 | 30,20 | 25,30 | 29,50 | 16,60% | - |
| 20.08.2025 | 24,50 | 25,30 | 24,30 | 25,30 | 3,27% | - |
| 19.08.2025 | 24,50 | 25,30 | 24,40 | 24,50 | -0,41% | - |
| 18.08.2025 | 24,30 | 25,10 | 24,20 | 24,60 | 1,23% | - |
| 15.08.2025 | 24,90 | 25,00 | 24,10 | 24,30 | -2,02% | - |
| 14.08.2025 | 24,50 | 24,90 | 24,00 | 24,80 | 0,81% | - |
| 13.08.2025 | 24,10 | 25,00 | 23,80 | 24,60 | 2,50% | - |
| 12.08.2025 | 22,50 | 24,40 | 22,40 | 24,00 | 7,62% | - |
| 11.08.2025 | 22,30 | 22,90 | 22,10 | 22,30 | 0,45% | - |
| 08.08.2025 | 21,30 | 22,30 | 20,30 | 22,20 | 5,21% | - |
| 07.08.2025 | 21,50 | 21,70 | 20,70 | 21,10 | -0,94% | - |
| 06.08.2025 | 21,30 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 05.08.2025 | 21,10 | 21,30 | 20,50 | 21,10 | 0,96% | - |
| 04.08.2025 | 23,20 | 23,30 | 20,40 | 20,90 | -8,33% | - |
| 01.08.2025 | 23,60 | 26,60 | 22,60 | 22,80 | 8,06% | - |
| 31.07.2025 | 21,80 | 21,80 | 20,90 | 21,10 | -0,94% | - |
| 30.07.2025 | 21,30 | 21,90 | 20,90 | 21,30 | -0,93% | - |
| 29.07.2025 | 21,90 | 22,40 | 21,30 | 21,50 | -2,27% | - |
| 28.07.2025 | 20,90 | 22,50 | 20,70 | 22,00 | 6,28% | - |
| 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% | - |