13,900€
3,35%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,40 | 14,00 | 13,40 | 13,85 | 2,97% | - |
| 21.11.2024 | 13,30 | 13,75 | 13,05 | 13,45 | 0,75% | - |
| 20.11.2024 | 13,35 | 13,55 | 13,05 | 13,35 | 0,00% | - |
| 19.11.2024 | 13,30 | 13,40 | 12,90 | 13,35 | 0,00% | - |
| 18.11.2024 | 13,90 | 14,05 | 13,30 | 13,35 | -4,30% | - |
| 15.11.2024 | 14,75 | 14,95 | 13,90 | 13,95 | -6,38% | - |
| 14.11.2024 | 15,90 | 16,10 | 14,85 | 14,90 | -6,58% | - |
| 13.11.2024 | 15,70 | 16,40 | 15,70 | 15,95 | 0,95% | - |
| 12.11.2024 | 15,70 | 16,20 | 15,40 | 15,80 | 0,32% | - |
| 11.11.2024 | 15,20 | 15,90 | 15,20 | 15,75 | 4,30% | - |
| 08.11.2024 | 14,75 | 15,30 | 14,40 | 15,10 | 2,37% | - |
| 07.11.2024 | 14,85 | 15,15 | 14,50 | 14,75 | -1,34% | - |
| 06.11.2024 | 15,15 | 15,60 | 14,35 | 14,95 | 6,79% | - |
| 05.11.2024 | 13,65 | 14,05 | 13,40 | 14,00 | 2,94% | - |
| 04.11.2024 | 13,55 | 14,20 | 13,35 | 13,60 | -3,20% | - |
| 01.11.2024 | 11,55 | 15,55 | 11,55 | 14,05 | 8,49% | - |
| 31.10.2024 | 12,40 | 12,95 | 11,55 | 12,95 | 3,60% | - |
| 30.10.2024 | 12,55 | 12,90 | 12,35 | 12,50 | -3,47% | - |
| 29.10.2024 | 12,65 | 12,95 | 12,35 | 12,95 | 0,78% | - |
| 28.10.2024 | 12,55 | 12,85 | 12,45 | 12,85 | 3,21% | - |
| 25.10.2024 | 12,10 | 12,75 | 12,10 | 12,45 | 2,47% | - |
| 24.10.2024 | 12,25 | 12,60 | 12,05 | 12,15 | -1,62% | - |
| 23.10.2024 | 13,05 | 13,05 | 12,15 | 12,35 | -5,36% | - |
| 22.10.2024 | 12,65 | 13,10 | 12,40 | 13,05 | 3,57% | - |
| 21.10.2024 | 12,50 | 12,65 | 12,35 | 12,60 | 0,00% | - |
| 18.10.2024 | 12,45 | 12,75 | 12,45 | 12,60 | 0,40% | - |
| 17.10.2024 | 12,10 | 12,55 | 12,10 | 12,55 | 3,29% | - |
| 16.10.2024 | 11,90 | 12,25 | 11,90 | 12,15 | 1,67% | - |
| 15.10.2024 | 11,90 | 12,30 | 11,85 | 11,95 | 0,00% | - |
| 14.10.2024 | 12,15 | 12,15 | 11,80 | 11,95 | -1,65% | - |
| 11.10.2024 | 11,85 | 12,35 | 11,80 | 12,15 | 2,53% | - |
| 10.10.2024 | 12,15 | 12,35 | 11,60 | 11,85 | -2,47% | - |
| 09.10.2024 | 13,15 | 13,20 | 12,15 | 12,15 | -7,25% | - |
| 08.10.2024 | 12,05 | 13,15 | 11,95 | 13,10 | 8,71% | - |
| 07.10.2024 | 12,15 | 12,50 | 11,75 | 12,05 | -1,23% | - |
| 04.10.2024 | 11,85 | 12,30 | 11,85 | 12,20 | 3,39% | - |
| 03.10.2024 | 11,90 | 12,05 | 11,65 | 11,80 | -0,84% | - |
| 02.10.2024 | 12,00 | 12,20 | 11,90 | 11,90 | -2,06% | - |
| 01.10.2024 | 12,45 | 12,45 | 11,85 | 12,15 | -2,41% | - |
| 30.09.2024 | 12,65 | 12,65 | 11,95 | 12,45 | -1,58% | - |
| 27.09.2024 | 12,55 | 13,35 | 12,50 | 12,65 | 0,80% | - |
| 26.09.2024 | 12,10 | 12,75 | 12,10 | 12,55 | 3,72% | - |
| 25.09.2024 | 12,15 | 12,25 | 11,85 | 12,10 | -1,22% | - |
| 24.09.2024 | 11,80 | 12,65 | 11,80 | 12,25 | 2,94% | - |
| 23.09.2024 | 12,10 | 12,15 | 11,85 | 11,90 | -1,24% | - |
| 20.09.2024 | 12,60 | 12,75 | 12,05 | 12,05 | -5,12% | - |
| 19.09.2024 | 12,40 | 13,20 | 12,00 | 12,70 | 4,53% | - |
| 18.09.2024 | 12,20 | 12,75 | 12,05 | 12,15 | -0,82% | - |
| 17.09.2024 | 12,40 | 12,95 | 12,25 | 12,25 | -1,61% | - |
| 16.09.2024 | 12,50 | 12,85 | 12,30 | 12,45 | -0,80% | - |
| 13.09.2024 | 11,80 | 12,90 | 11,80 | 12,55 | 5,46% | - |
| 12.09.2024 | 11,90 | 12,40 | 11,85 | 11,90 | -0,42% | - |
| 11.09.2024 | 12,00 | 12,20 | 11,45 | 11,95 | -1,24% | - |
| 10.09.2024 | 11,95 | 12,30 | 11,55 | 12,10 | 1,26% | - |
| 09.09.2024 | 12,35 | 12,65 | 11,90 | 11,95 | -3,24% | - |
| 06.09.2024 | 12,90 | 13,20 | 12,35 | 12,35 | -5,00% | - |
| 05.09.2024 | 13,20 | 13,40 | 12,95 | 13,00 | -1,89% | - |
| 04.09.2024 | 13,15 | 13,65 | 13,00 | 13,25 | 0,00% | - |
| 03.09.2024 | 13,95 | 13,95 | 13,20 | 13,25 | -5,02% | - |
| 02.09.2024 | 13,95 | 13,95 | 13,90 | 13,95 | 0,00% | - |
| 30.08.2024 | 13,85 | 14,05 | 13,65 | 13,95 | 1,09% | - |
| 29.08.2024 | 13,80 | 14,10 | 13,75 | 13,80 | -0,36% | - |
| 28.08.2024 | 14,25 | 14,35 | 13,45 | 13,85 | -2,46% | - |
| 27.08.2024 | 14,65 | 14,65 | 14,15 | 14,20 | -3,07% | - |
| 26.08.2024 | 14,65 | 15,00 | 14,35 | 14,65 | -0,34% | - |
| 23.08.2024 | 13,80 | 14,85 | 13,75 | 14,70 | 6,52% | - |
| 22.08.2024 | 13,85 | 14,05 | 13,65 | 13,80 | -0,36% | - |
| 21.08.2024 | 13,30 | 14,05 | 13,30 | 13,85 | 3,75% | - |
| 20.08.2024 | 13,60 | 13,80 | 13,05 | 13,35 | -2,55% | - |
| 19.08.2024 | 13,05 | 13,95 | 13,05 | 13,70 | 4,18% | - |
| 16.08.2024 | 12,35 | 13,15 | 12,25 | 13,15 | 6,48% | - |
| 15.08.2024 | 11,50 | 12,65 | 11,50 | 12,35 | 6,93% | - |
| 14.08.2024 | 11,80 | 12,15 | 11,35 | 11,55 | -2,12% | - |
| 13.08.2024 | 11,35 | 11,90 | 11,35 | 11,80 | 3,96% | - |
| 12.08.2024 | 11,25 | 11,55 | 11,05 | 11,35 | 0,89% | - |
| 09.08.2024 | 11,75 | 11,90 | 11,25 | 11,25 | -4,26% | - |
| 08.08.2024 | 11,65 | 12,15 | 11,55 | 11,75 | 0,43% | - |
| 07.08.2024 | 12,40 | 12,70 | 11,50 | 11,70 | -4,49% | - |
| 06.08.2024 | 13,05 | 13,05 | 11,90 | 12,25 | -2,78% | - |
| 05.08.2024 | 12,05 | 12,65 | 11,60 | 12,60 | -3,08% | - |
| 02.08.2024 | 12,60 | 13,25 | 11,20 | 13,00 | 1,96% | - |
| 01.08.2024 | 13,65 | 13,75 | 12,55 | 12,75 | -6,93% | - |
| 31.07.2024 | 13,25 | 14,35 | 13,20 | 13,70 | 3,40% | - |
| 30.07.2024 | 13,00 | 13,40 | 12,95 | 13,25 | 1,92% | - |
| 29.07.2024 | 12,90 | 13,40 | 12,75 | 13,00 | 1,17% | - |
| 26.07.2024 | 12,70 | 12,95 | 12,55 | 12,85 | 1,58% | - |
| 25.07.2024 | 12,55 | 13,10 | 12,40 | 12,65 | 0,40% | - |
| 24.07.2024 | 12,85 | 12,85 | 12,35 | 12,60 | -2,33% | - |
| 23.07.2024 | 13,65 | 13,85 | 12,55 | 12,90 | -5,84% | - |
| 22.07.2024 | 13,35 | 14,05 | 13,15 | 13,70 | 2,62% | - |
| 19.07.2024 | 13,20 | 13,40 | 13,00 | 13,35 | 0,75% | - |
| 18.07.2024 | 13,80 | 14,40 | 13,15 | 13,25 | -4,33% | - |
| 17.07.2024 | 14,05 | 14,25 | 13,65 | 13,85 | -1,77% | - |
| 16.07.2024 | 13,35 | 14,35 | 13,15 | 14,10 | 6,02% | - |
| 15.07.2024 | 13,10 | 13,50 | 12,90 | 13,30 | 2,70% | - |
| 12.07.2024 | 12,70 | 13,10 | 12,55 | 12,95 | 2,78% | - |
| 11.07.2024 | 11,30 | 12,65 | 11,30 | 12,60 | 10,53% | - |
| 10.07.2024 | 11,10 | 11,50 | 11,10 | 11,40 | 1,79% | - |
| 09.07.2024 | 11,20 | 11,35 | 10,85 | 11,20 | -0,88% | - |
| 08.07.2024 | 10,85 | 11,65 | 10,85 | 11,30 | 4,15% | - |