28,479$
-1,90%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 30,14 | 30,30 | 28,90 | 29,03 | -4,32% | 155.763,00 |
| 17.03.2026 | 31,08 | 31,27 | 30,21 | 30,34 | -1,14% | 151.742,00 |
| 16.03.2026 | 31,40 | 32,19 | 30,31 | 30,69 | 4,89% | 242.426,00 |
| 13.03.2026 | 30,70 | 30,70 | 28,51 | 29,26 | -3,40% | 220.566,00 |
| 12.03.2026 | 30,62 | 31,24 | 30,25 | 30,29 | -2,98% | 227.884,00 |
| 11.03.2026 | 32,01 | 32,37 | 30,97 | 31,22 | -2,86% | 167.950,00 |
| 10.03.2026 | 31,86 | 33,22 | 31,74 | 32,14 | 0,82% | 207.647,00 |
| 09.03.2026 | 31,00 | 31,89 | 29,83 | 31,88 | -0,38% | 328.704,00 |
| 06.03.2026 | 32,68 | 32,97 | 31,75 | 32,00 | -4,51% | 219.724,00 |
| 05.03.2026 | 35,00 | 35,48 | 33,38 | 33,51 | -5,90% | 225.983,00 |
| 04.03.2026 | 36,25 | 36,56 | 35,45 | 35,61 | -0,25% | 129.895,00 |
| 03.03.2026 | 36,58 | 36,58 | 35,11 | 35,70 | -4,80% | 161.659,00 |
| 02.03.2026 | 37,49 | 38,03 | 37,06 | 37,50 | -2,45% | 126.830,00 |
| 27.02.2026 | 39,10 | 39,79 | 38,04 | 38,44 | -3,17% | 191.772,00 |
| 26.02.2026 | 38,89 | 39,80 | 38,51 | 39,70 | 2,35% | 154.711,00 |
| 25.02.2026 | 39,18 | 39,21 | 37,52 | 38,79 | -0,79% | 184.102,00 |
| 24.02.2026 | 39,63 | 40,05 | 38,86 | 39,10 | -0,96% | 169.950,00 |
| 23.02.2026 | 39,49 | 39,97 | 38,50 | 39,48 | -0,15% | 310.974,00 |
| 20.02.2026 | 39,45 | 40,42 | 38,79 | 39,54 | 0,56% | 303.172,00 |
| 19.02.2026 | 38,32 | 39,58 | 37,77 | 39,32 | 0,92% | 369.773,00 |
| 18.02.2026 | 43,04 | 43,91 | 38,43 | 38,96 | -10,70% | 517.370,00 |
| 17.02.2026 | 44,63 | 47,98 | 43,32 | 43,63 | -3,47% | 584.732,00 |
| 13.02.2026 | 36,80 | 47,77 | 36,78 | 45,20 | 32,36% | 1.147.641,00 |
| 12.02.2026 | 36,16 | 36,43 | 33,92 | 34,15 | -4,58% | 177.320,00 |
| 11.02.2026 | 36,24 | 36,60 | 35,23 | 35,79 | 0,53% | 163.336,00 |
| 10.02.2026 | 34,56 | 35,96 | 34,31 | 35,60 | 2,95% | 155.287,00 |
| 09.02.2026 | 34,62 | 35,51 | 33,66 | 34,58 | -0,12% | 139.694,00 |
| 06.02.2026 | 34,38 | 35,20 | 34,29 | 34,62 | 0,87% | 150.533,00 |
| 05.02.2026 | 34,06 | 35,20 | 33,70 | 34,32 | -0,92% | 198.117,00 |
| 04.02.2026 | 33,24 | 34,88 | 32,75 | 34,64 | 5,32% | 289.748,00 |
| 03.02.2026 | 31,98 | 33,36 | 31,58 | 32,89 | 3,72% | 136.772,00 |
| 02.02.2026 | 31,10 | 32,39 | 31,05 | 31,71 | 1,08% | 145.849,00 |
| 30.01.2026 | 32,01 | 32,29 | 31,14 | 31,37 | -3,48% | 119.035,00 |
| 29.01.2026 | 31,58 | 33,26 | 31,35 | 32,50 | 3,60% | 143.639,00 |
| 28.01.2026 | 31,44 | 31,72 | 30,85 | 31,37 | -0,03% | 116.562,00 |
| 27.01.2026 | 31,39 | 31,60 | 31,09 | 31,38 | 0,03% | 88.541,00 |
| 26.01.2026 | 31,14 | 31,38 | 30,59 | 31,37 | 0,61% | 142.075,00 |
| 23.01.2026 | 31,89 | 31,99 | 30,71 | 31,18 | -1,73% | 155.450,00 |
| 22.01.2026 | 31,95 | 34,29 | 31,61 | 31,73 | 0,06% | 197.193,00 |
| 21.01.2026 | 31,64 | 32,02 | 30,81 | 31,71 | 2,16% | 311.066,00 |
| 20.01.2026 | 31,10 | 31,37 | 30,71 | 31,04 | -0,39% | 148.785,00 |
| 19.01.2026 | 31,06 | 31,18 | 31,06 | 31,16 | -0,70% | - |
| 16.01.2026 | 32,89 | 33,00 | 31,25 | 31,38 | -4,76% | 182.559,00 |
| 15.01.2026 | 32,88 | 33,14 | 32,51 | 32,95 | 0,27% | 239.341,00 |
| 14.01.2026 | 33,50 | 33,58 | 32,36 | 32,86 | -1,71% | 246.691,00 |
| 13.01.2026 | 33,41 | 33,66 | 32,67 | 33,43 | 1,27% | 468.730,00 |
| 12.01.2026 | 33,07 | 34,03 | 32,91 | 33,01 | -0,99% | 389.069,00 |
| 09.01.2026 | 34,73 | 34,75 | 32,58 | 33,34 | -3,25% | 361.703,00 |
| 08.01.2026 | 34,29 | 35,18 | 34,06 | 34,46 | 0,55% | 220.232,00 |
| 07.01.2026 | 35,15 | 35,16 | 33,90 | 34,27 | -2,86% | 96.432,00 |
| 06.01.2026 | 32,90 | 35,47 | 32,60 | 35,28 | 5,82% | 173.007,00 |
| 05.01.2026 | 32,62 | 33,43 | 32,48 | 33,34 | 2,30% | 122.461,00 |
| 02.01.2026 | 32,95 | 33,41 | 31,32 | 32,59 | -0,73% | 182.120,00 |
| 31.12.2025 | 33,43 | 33,53 | 32,30 | 32,83 | -1,17% | 231.664,00 |
| 30.12.2025 | 32,92 | 33,60 | 32,81 | 33,22 | 1,10% | 84.291,00 |
| 29.12.2025 | 32,88 | 33,00 | 32,47 | 32,86 | -0,70% | 77.920,00 |
| 26.12.2025 | 33,11 | 33,53 | 32,30 | 33,09 | 0,76% | 102.821,00 |
| 24.12.2025 | 32,64 | 33,04 | 32,34 | 32,84 | -0,33% | 44.282,00 |
| 23.12.2025 | 33,03 | 33,38 | 32,69 | 32,95 | -1,20% | 86.938,00 |
| 22.12.2025 | 34,96 | 35,00 | 33,13 | 33,35 | -4,19% | 98.693,00 |
| 19.12.2025 | 34,52 | 35,62 | 34,52 | 34,81 | 0,14% | 159.334,00 |
| 18.12.2025 | 34,24 | 35,36 | 34,17 | 34,76 | 2,18% | 139.685,00 |
| 17.12.2025 | 34,72 | 34,95 | 33,87 | 34,02 | -2,49% | 111.185,00 |
| 16.12.2025 | 33,51 | 35,35 | 33,33 | 34,89 | 5,06% | 147.901,00 |
| 15.12.2025 | 34,03 | 34,43 | 32,70 | 33,21 | 0,82% | 165.458,00 |
| 12.12.2025 | 32,07 | 33,73 | 32,00 | 32,94 | 3,26% | 201.317,00 |
| 11.12.2025 | 31,27 | 32,14 | 31,10 | 31,90 | 2,24% | 101.641,00 |
| 10.12.2025 | 30,15 | 31,74 | 30,15 | 31,20 | 2,94% | 123.690,00 |
| 09.12.2025 | 29,74 | 30,85 | 29,69 | 30,31 | 1,51% | 86.552,00 |
| 08.12.2025 | 30,07 | 30,26 | 29,67 | 29,86 | -0,70% | 90.635,00 |
| 05.12.2025 | 30,12 | 30,70 | 29,77 | 30,07 | 0,30% | 107.654,00 |
| 04.12.2025 | 30,29 | 30,62 | 29,73 | 29,98 | -1,28% | 112.881,00 |
| 03.12.2025 | 29,98 | 30,82 | 29,96 | 30,37 | 1,23% | 97.681,00 |
| 02.12.2025 | 30,58 | 30,90 | 29,76 | 30,00 | -2,98% | 109.117,00 |
| 01.12.2025 | 30,60 | 31,07 | 30,54 | 30,92 | -1,06% | 108.007,00 |
| 28.11.2025 | 31,01 | 31,51 | 30,63 | 31,25 | 1,07% | 63.776,00 |
| 26.11.2025 | 30,36 | 31,20 | 30,36 | 30,92 | 1,41% | 121.036,00 |
| 25.11.2025 | 31,16 | 31,64 | 30,41 | 30,49 | -0,94% | 164.252,00 |
| 24.11.2025 | 30,80 | 32,08 | 30,39 | 30,78 | -0,29% | 249.129,00 |
| 21.11.2025 | 28,99 | 31,31 | 28,87 | 30,87 | 7,41% | 157.874,00 |
| 20.11.2025 | 30,40 | 31,02 | 28,64 | 28,74 | -4,01% | 167.643,00 |
| 19.11.2025 | 30,63 | 31,02 | 29,87 | 29,94 | -1,42% | 140.530,00 |
| 18.11.2025 | 30,35 | 30,87 | 30,08 | 30,37 | 0,30% | 137.881,00 |
| 17.11.2025 | 31,55 | 31,84 | 30,24 | 30,28 | -4,96% | 213.374,00 |
| 14.11.2025 | 29,22 | 31,93 | 29,19 | 31,86 | 6,66% | 312.832,00 |
| 13.11.2025 | 31,47 | 31,47 | 29,78 | 29,87 | -5,11% | 182.679,00 |
| 12.11.2025 | 29,71 | 31,52 | 28,97 | 31,48 | 8,48% | 275.004,00 |
| 11.11.2025 | 29,05 | 29,39 | 28,68 | 29,02 | 0,55% | 144.763,00 |
| 10.11.2025 | 29,88 | 30,19 | 28,66 | 28,86 | -1,30% | 188.253,00 |
| 07.11.2025 | 28,80 | 29,76 | 28,50 | 29,24 | 2,06% | 214.361,00 |
| 06.11.2025 | 29,09 | 29,82 | 28,42 | 28,65 | -1,10% | 261.371,00 |
| 05.11.2025 | 28,32 | 29,58 | 27,11 | 28,97 | 3,17% | 375.272,00 |
| 04.11.2025 | 29,30 | 29,56 | 27,93 | 28,08 | -5,49% | 374.326,00 |
| 03.11.2025 | 30,35 | 30,61 | 29,25 | 29,71 | -1,69% | 395.830,00 |
| 31.10.2025 | 32,44 | 33,50 | 30,19 | 30,22 | -15,52% | 861.371,00 |
| 30.10.2025 | 38,09 | 38,83 | 35,77 | 35,77 | -7,24% | 557.578,00 |
| 29.10.2025 | 37,74 | 39,75 | 37,74 | 38,56 | 1,90% | 228.564,00 |
| 28.10.2025 | 37,25 | 38,02 | 37,11 | 37,84 | 0,75% | 98.814,00 |
| 27.10.2025 | 38,77 | 38,77 | 37,21 | 37,56 | -2,47% | 142.987,00 |
| 24.10.2025 | 37,95 | 39,00 | 37,53 | 38,51 | 2,31% | 124.720,00 |