24,100€
4,24%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 23,18 | 24,33 | 22,43 | 24,09 | 3,88% | - |
| 20.05.2026 | 22,40 | 23,30 | 22,32 | 23,19 | 2,61% | - |
| 19.05.2026 | 22,82 | 23,52 | 22,04 | 22,60 | -1,82% | - |
| 18.05.2026 | 22,93 | 23,51 | 22,78 | 23,02 | -2,46% | - |
| 15.05.2026 | 24,62 | 24,65 | 23,60 | 23,60 | -4,30% | - |
| 14.05.2026 | 24,90 | 25,33 | 24,66 | 24,66 | -1,48% | - |
| 13.05.2026 | 24,51 | 25,05 | 24,40 | 25,03 | 1,67% | - |
| 12.05.2026 | 25,63 | 25,73 | 24,37 | 24,62 | -4,09% | - |
| 11.05.2026 | 26,25 | 26,28 | 25,41 | 25,67 | -1,87% | - |
| 08.05.2026 | 26,00 | 28,13 | 25,96 | 26,16 | 0,73% | - |
| 07.05.2026 | 28,51 | 30,34 | 25,72 | 25,97 | -1,03% | - |
| 06.05.2026 | 25,89 | 27,41 | 25,63 | 26,24 | 1,20% | - |
| 05.05.2026 | 24,84 | 26,52 | 24,72 | 25,93 | 4,64% | - |
| 04.05.2026 | 26,13 | 26,16 | 24,77 | 24,78 | -3,35% | - |
| 30.04.2026 | 24,70 | 25,88 | 24,55 | 25,64 | 3,64% | - |
| 29.04.2026 | 25,14 | 25,18 | 24,23 | 24,74 | -0,92% | - |
| 28.04.2026 | 26,21 | 26,31 | 24,26 | 24,97 | -4,91% | - |
| 27.04.2026 | 27,40 | 27,62 | 26,26 | 26,26 | -4,40% | - |
| 24.04.2026 | 26,31 | 27,48 | 26,23 | 27,47 | 4,13% | - |
| 23.04.2026 | 26,62 | 27,01 | 25,90 | 26,38 | -1,05% | - |
| 22.04.2026 | 26,83 | 27,00 | 26,50 | 26,66 | -0,22% | - |
| 21.04.2026 | 26,93 | 27,59 | 26,35 | 26,72 | -0,89% | - |
| 20.04.2026 | 26,65 | 27,10 | 26,50 | 26,96 | 0,60% | - |
| 17.04.2026 | 25,14 | 27,89 | 25,12 | 26,80 | 4,44% | - |
| 16.04.2026 | 25,87 | 26,51 | 25,52 | 25,66 | -0,27% | - |
| 15.04.2026 | 25,47 | 26,06 | 24,63 | 25,73 | 0,98% | - |
| 14.04.2026 | 25,77 | 26,01 | 25,22 | 25,48 | -1,13% | - |
| 13.04.2026 | 25,54 | 25,94 | 25,20 | 25,77 | 0,39% | 6.000,00 |
| 10.04.2026 | 26,27 | 26,67 | 25,55 | 25,67 | -2,02% | - |
| 09.04.2026 | 26,40 | 26,52 | 25,12 | 26,20 | -1,02% | - |
| 08.04.2026 | 24,15 | 26,69 | 24,11 | 26,47 | 11,27% | - |
| 07.04.2026 | 24,40 | 24,60 | 23,55 | 23,79 | -4,46% | - |
| 02.04.2026 | 24,90 | 25,10 | 24,20 | 24,90 | -0,80% | - |
| 01.04.2026 | 24,10 | 25,50 | 24,10 | 25,10 | 4,15% | - |
| 31.03.2026 | 23,30 | 24,40 | 22,60 | 24,10 | 4,33% | - |
| 30.03.2026 | 25,30 | 25,60 | 22,50 | 23,10 | -8,33% | - |
| 27.03.2026 | 25,90 | 25,90 | 24,90 | 25,20 | -1,95% | - |
| 26.03.2026 | 25,90 | 26,30 | 25,40 | 25,70 | -0,39% | - |
| 25.03.2026 | 26,50 | 26,80 | 25,80 | 25,80 | -2,27% | - |
| 24.03.2026 | 25,50 | 26,50 | 25,20 | 26,40 | 3,53% | - |
| 23.03.2026 | 24,20 | 26,50 | 24,10 | 25,50 | 4,08% | - |
| 20.03.2026 | 24,80 | 24,90 | 24,10 | 24,50 | -0,41% | - |
| 19.03.2026 | 25,30 | 25,30 | 24,50 | 24,60 | -2,77% | - |
| 18.03.2026 | 26,50 | 26,60 | 25,10 | 25,30 | -3,80% | - |
| 17.03.2026 | 26,50 | 27,20 | 26,30 | 26,30 | -1,13% | - |
| 16.03.2026 | 25,70 | 27,90 | 25,70 | 26,60 | 3,91% | - |
| 13.03.2026 | 26,50 | 26,80 | 24,90 | 25,60 | -3,03% | - |
| 12.03.2026 | 26,90 | 26,90 | 26,30 | 26,40 | -2,58% | - |
| 11.03.2026 | 27,80 | 28,30 | 26,90 | 27,10 | -2,17% | - |
| 10.03.2026 | 27,30 | 28,50 | 27,30 | 27,70 | 0,73% | - |
| 09.03.2026 | 27,10 | 27,50 | 25,80 | 27,50 | 0,00% | - |
| 06.03.2026 | 29,10 | 29,10 | 27,30 | 27,50 | -4,84% | - |
| 05.03.2026 | 30,60 | 30,80 | 28,70 | 28,90 | -5,25% | 350,00 |
| 04.03.2026 | 30,60 | 31,40 | 30,50 | 30,50 | -0,65% | - |
| 03.03.2026 | 31,90 | 31,90 | 30,30 | 30,70 | -4,36% | - |
| 02.03.2026 | 32,30 | 32,80 | 31,70 | 32,10 | -1,23% | - |
| 27.02.2026 | 33,50 | 33,50 | 32,20 | 32,50 | -3,56% | - |
| 26.02.2026 | 32,70 | 33,80 | 32,60 | 33,70 | 2,43% | - |
| 25.02.2026 | 33,10 | 33,40 | 31,90 | 32,90 | -0,60% | - |
| 24.02.2026 | 33,60 | 34,00 | 33,10 | 33,10 | -1,19% | - |
| 23.02.2026 | 33,20 | 33,90 | 32,80 | 33,50 | 0,00% | - |
| 20.02.2026 | 33,50 | 34,30 | 32,90 | 33,50 | 0,00% | - |
| 19.02.2026 | 33,10 | 33,60 | 32,50 | 33,50 | 1,82% | - |
| 18.02.2026 | 36,80 | 37,40 | 32,70 | 32,90 | -10,84% | - |
| 17.02.2026 | 38,10 | 40,50 | 36,60 | 36,90 | -3,15% | - |
| 16.02.2026 | 38,20 | 38,30 | 38,00 | 38,10 | -1,04% | - |
| 13.02.2026 | 31,60 | 40,30 | 29,70 | 38,50 | 34,62% | - |
| 12.02.2026 | 30,30 | 30,60 | 28,60 | 28,60 | -5,61% | - |
| 11.02.2026 | 29,90 | 30,90 | 29,60 | 30,30 | 2,02% | - |
| 10.02.2026 | 29,10 | 30,10 | 28,90 | 29,70 | 2,06% | - |
| 09.02.2026 | 29,30 | 29,70 | 28,30 | 29,10 | 0,00% | - |
| 06.02.2026 | 29,10 | 29,70 | 28,90 | 29,10 | 0,34% | - |
| 05.02.2026 | 29,30 | 29,70 | 28,50 | 29,00 | -1,02% | 3.750,00 |
| 04.02.2026 | 27,90 | 29,40 | 27,80 | 29,30 | 5,40% | - |
| 03.02.2026 | 26,90 | 28,10 | 26,90 | 27,80 | 3,35% | - |
| 02.02.2026 | 26,30 | 27,50 | 26,10 | 26,90 | 1,51% | - |
| 30.01.2026 | 27,10 | 27,60 | 26,00 | 26,50 | -2,93% | - |
| 29.01.2026 | 26,10 | 27,90 | 26,10 | 27,30 | 3,80% | - |
| 28.01.2026 | 26,10 | 26,60 | 25,90 | 26,30 | 1,54% | - |
| 27.01.2026 | 26,30 | 26,50 | 25,90 | 25,90 | -1,52% | - |
| 26.01.2026 | 26,30 | 26,30 | 25,90 | 26,30 | -0,38% | - |
| 23.01.2026 | 27,10 | 27,10 | 26,10 | 26,40 | -2,58% | - |
| 22.01.2026 | 27,10 | 29,20 | 26,90 | 27,10 | 0,74% | - |
| 21.01.2026 | 26,50 | 27,50 | 26,30 | 26,90 | 1,51% | - |
| 20.01.2026 | 26,50 | 26,70 | 26,30 | 26,50 | -1,12% | - |
| 19.01.2026 | 26,70 | 26,90 | 26,70 | 26,80 | -1,11% | - |
| 16.01.2026 | 28,50 | 28,50 | 26,90 | 27,10 | -4,91% | - |
| 15.01.2026 | 28,30 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 14.01.2026 | 28,70 | 28,80 | 27,90 | 28,30 | -0,70% | - |
| 13.01.2026 | 28,30 | 28,90 | 28,10 | 28,50 | 0,71% | - |
| 12.01.2026 | 28,50 | 29,10 | 28,30 | 28,30 | -0,70% | - |
| 09.01.2026 | 29,60 | 29,80 | 28,10 | 28,50 | -4,04% | - |
| 08.01.2026 | 29,30 | 30,10 | 29,30 | 29,70 | 1,71% | - |
| 07.01.2026 | 30,20 | 30,30 | 29,00 | 29,20 | -3,31% | - |
| 06.01.2026 | 28,50 | 30,30 | 27,80 | 30,20 | 7,47% | - |
| 05.01.2026 | 27,90 | 28,50 | 27,70 | 28,10 | 1,81% | - |
| 02.01.2026 | 27,90 | 28,30 | 26,70 | 27,60 | -0,72% | - |
| 30.12.2025 | 27,90 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 29.12.2025 | 28,10 | 28,30 | 27,50 | 27,80 | 0,00% | - |
| 23.12.2025 | 28,10 | 28,40 | 27,80 | 27,80 | -2,11% | - |