25,300€
0,80%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,29 | 25,32 | 25,24 | 25,30 | 0,36% | - |
| 30.07.2026 | 25,46 | 25,99 | 24,78 | 25,21 | -0,79% | - |
| 29.07.2026 | 25,94 | 27,57 | 25,25 | 25,41 | -1,97% | - |
| 28.07.2026 | 25,19 | 26,13 | 25,01 | 25,92 | 2,53% | - |
| 27.07.2026 | 25,11 | 25,98 | 24,75 | 25,28 | 1,00% | - |
| 24.07.2026 | 25,70 | 26,08 | 24,83 | 25,03 | -2,57% | - |
| 23.07.2026 | 25,34 | 25,92 | 24,94 | 25,69 | 1,78% | - |
| 22.07.2026 | 25,32 | 25,91 | 24,77 | 25,24 | -0,63% | - |
| 21.07.2026 | 24,49 | 25,54 | 24,27 | 25,40 | 4,06% | - |
| 20.07.2026 | 24,11 | 24,72 | 23,94 | 24,41 | 0,70% | - |
| 17.07.2026 | 25,22 | 25,35 | 24,16 | 24,24 | -4,08% | - |
| 16.07.2026 | 25,02 | 26,52 | 24,95 | 25,27 | 0,40% | - |
| 15.07.2026 | 24,11 | 26,52 | 24,09 | 25,17 | 4,27% | - |
| 14.07.2026 | 23,69 | 24,30 | 23,47 | 24,14 | 1,39% | - |
| 13.07.2026 | 24,24 | 24,32 | 23,79 | 23,81 | -3,33% | - |
| 10.07.2026 | 23,89 | 24,96 | 23,86 | 24,63 | 3,75% | - |
| 09.07.2026 | 23,70 | 24,09 | 23,50 | 23,74 | 0,42% | - |
| 08.07.2026 | 23,95 | 23,99 | 23,13 | 23,64 | -1,21% | - |
| 07.07.2026 | 24,49 | 24,58 | 23,82 | 23,93 | -2,13% | - |
| 06.07.2026 | 23,09 | 24,56 | 23,08 | 24,45 | 6,03% | - |
| 03.07.2026 | 23,10 | 23,11 | 23,00 | 23,06 | -0,13% | - |
| 02.07.2026 | 23,19 | 23,71 | 22,81 | 23,09 | -0,60% | - |
| 01.07.2026 | 23,64 | 24,18 | 23,18 | 23,23 | -0,94% | - |
| 30.06.2026 | 22,80 | 23,82 | 22,71 | 23,45 | 2,58% | - |
| 29.06.2026 | 25,20 | 25,23 | 22,86 | 22,86 | -8,67% | - |
| 26.06.2026 | 24,14 | 25,11 | 23,85 | 25,03 | 3,64% | - |
| 25.06.2026 | 24,67 | 25,22 | 23,89 | 24,15 | -2,31% | - |
| 24.06.2026 | 25,32 | 25,90 | 24,69 | 24,72 | -2,33% | - |
| 23.06.2026 | 25,85 | 25,95 | 24,99 | 25,31 | -2,39% | - |
| 22.06.2026 | 26,00 | 26,38 | 25,67 | 25,93 | 0,00% | - |
| 19.06.2026 | 26,01 | 26,04 | 25,93 | 25,93 | -0,38% | - |
| 18.06.2026 | 25,01 | 26,20 | 24,99 | 26,03 | 4,29% | - |
| 17.06.2026 | 25,66 | 26,35 | 24,84 | 24,96 | -2,69% | - |
| 16.06.2026 | 25,38 | 25,85 | 25,30 | 25,65 | 0,87% | - |
| 15.06.2026 | 25,62 | 27,25 | 25,37 | 25,43 | -0,16% | - |
| 12.06.2026 | 24,54 | 25,86 | 24,49 | 25,47 | 4,09% | - |
| 11.06.2026 | 24,79 | 25,40 | 24,43 | 24,47 | -1,41% | - |
| 10.06.2026 | 25,46 | 25,46 | 24,73 | 24,82 | -2,67% | - |
| 09.06.2026 | 25,38 | 26,31 | 24,51 | 25,50 | -0,12% | - |
| 08.06.2026 | 25,34 | 26,09 | 25,32 | 25,53 | 0,67% | - |
| 05.06.2026 | 26,59 | 26,70 | 25,36 | 25,36 | -5,44% | - |
| 04.06.2026 | 25,92 | 27,15 | 25,91 | 26,82 | 2,72% | - |
| 03.06.2026 | 26,67 | 26,70 | 26,06 | 26,11 | -1,02% | - |
| 02.06.2026 | 25,89 | 26,90 | 25,83 | 26,38 | 1,46% | - |
| 01.06.2026 | 26,05 | 26,26 | 25,57 | 26,00 | -0,12% | - |
| 29.05.2026 | 26,34 | 26,45 | 25,82 | 26,03 | -1,25% | - |
| 28.05.2026 | 26,12 | 26,51 | 25,28 | 26,36 | 0,88% | - |
| 27.05.2026 | 25,86 | 26,86 | 25,79 | 26,13 | 0,89% | - |
| 26.05.2026 | 24,60 | 26,19 | 24,53 | 25,90 | 4,99% | - |
| 25.05.2026 | 24,63 | 24,69 | 24,62 | 24,67 | 0,57% | - |
| 22.05.2026 | 24,17 | 24,62 | 24,15 | 24,53 | 1,78% | - |
| 21.05.2026 | 23,18 | 24,33 | 22,43 | 24,10 | 3,92% | - |
| 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% | - |