37,819$
-2,93%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 38,88 | 38,99 | 37,77 | 37,97 | -2,54% | 204.338,00 |
| 18.09.2025 | 38,82 | 39,17 | 38,10 | 38,96 | 1,14% | 175.917,00 |
| 17.09.2025 | 39,22 | 40,67 | 38,46 | 38,52 | -1,63% | 231.983,00 |
| 16.09.2025 | 39,09 | 39,28 | 38,56 | 39,16 | 0,20% | 139.601,00 |
| 15.09.2025 | 37,96 | 39,09 | 37,26 | 39,08 | 3,25% | 148.290,00 |
| 12.09.2025 | 38,89 | 39,22 | 37,83 | 37,85 | -3,12% | 114.989,00 |
| 11.09.2025 | 38,70 | 39,67 | 38,70 | 39,07 | 0,59% | 105.543,00 |
| 10.09.2025 | 38,50 | 38,89 | 37,65 | 38,84 | -0,15% | 217.462,00 |
| 09.09.2025 | 38,86 | 39,10 | 37,24 | 38,90 | -0,31% | 228.404,00 |
| 08.09.2025 | 38,65 | 39,30 | 38,24 | 39,02 | 1,61% | 219.252,00 |
| 05.09.2025 | 39,00 | 39,79 | 37,83 | 38,40 | -1,66% | 182.734,00 |
| 04.09.2025 | 38,38 | 39,36 | 37,91 | 39,05 | 2,57% | 195.765,00 |
| 03.09.2025 | 37,93 | 39,50 | 37,78 | 38,07 | -0,68% | 262.962,00 |
| 02.09.2025 | 36,32 | 38,40 | 35,54 | 38,33 | 4,10% | 276.389,00 |
| 29.08.2025 | 36,46 | 37,02 | 35,75 | 36,82 | 1,91% | 186.220,00 |
| 28.08.2025 | 35,83 | 36,50 | 35,37 | 36,13 | 1,52% | 229.339,00 |
| 27.08.2025 | 34,66 | 36,15 | 34,55 | 35,59 | 1,05% | 201.930,00 |
| 26.08.2025 | 34,25 | 35,25 | 34,01 | 35,22 | 3,28% | 147.812,00 |
| 25.08.2025 | 34,03 | 34,83 | 33,37 | 34,10 | -0,23% | 241.283,00 |
| 22.08.2025 | 34,19 | 35,11 | 33,47 | 34,18 | -0,38% | 334.221,00 |
| 21.08.2025 | 30,45 | 35,11 | 30,22 | 34,31 | 16,38% | 853.988,00 |
| 20.08.2025 | 28,54 | 29,48 | 28,28 | 29,48 | 3,08% | 178.140,00 |
| 19.08.2025 | 28,80 | 29,50 | 28,44 | 28,60 | -0,56% | 86.434,00 |
| 18.08.2025 | 28,55 | 29,24 | 28,53 | 28,76 | 1,02% | 123.065,00 |
| 15.08.2025 | 29,06 | 29,06 | 28,28 | 28,47 | -1,69% | 166.965,00 |
| 14.08.2025 | 28,18 | 29,00 | 27,88 | 28,96 | 0,49% | 117.614,00 |
| 13.08.2025 | 28,20 | 29,36 | 27,94 | 28,82 | 2,45% | 187.430,00 |
| 12.08.2025 | 26,28 | 28,47 | 26,00 | 28,13 | 8,74% | 228.604,00 |
| 11.08.2025 | 26,04 | 26,50 | 25,61 | 25,87 | 0,00% | 116.911,00 |
| 08.08.2025 | 24,10 | 26,03 | 23,62 | 25,87 | 4,61% | 192.799,00 |
| 07.08.2025 | 24,86 | 25,29 | 24,12 | 24,73 | -0,16% | 132.593,00 |
| 06.08.2025 | 24,39 | 25,03 | 24,23 | 24,77 | 1,47% | 161.010,00 |
| 05.08.2025 | 24,03 | 24,59 | 23,63 | 24,41 | 0,87% | 198.428,00 |
| 04.08.2025 | 26,86 | 26,89 | 23,65 | 24,20 | -8,12% | 437.386,00 |
| 01.08.2025 | 28,57 | 30,82 | 26,15 | 26,34 | 9,29% | 947.014,00 |
| 31.07.2025 | 24,85 | 24,85 | 23,86 | 24,10 | -1,07% | 265.786,00 |
| 30.07.2025 | 25,07 | 25,07 | 23,84 | 24,36 | -1,54% | 125.062,00 |
| 29.07.2025 | 25,74 | 25,96 | 24,58 | 24,74 | -2,83% | 196.643,00 |
| 28.07.2025 | 24,53 | 26,06 | 24,25 | 25,46 | 4,95% | 259.582,00 |
| 25.07.2025 | 23,78 | 24,37 | 23,38 | 24,26 | 2,97% | 87.151,00 |
| 24.07.2025 | 23,13 | 23,89 | 22,97 | 23,56 | -0,21% | 193.580,00 |
| 23.07.2025 | 22,94 | 23,66 | 22,93 | 23,61 | 2,83% | 154.706,00 |
| 22.07.2025 | 23,31 | 23,31 | 22,41 | 22,96 | 0,79% | 145.849,00 |
| 21.07.2025 | 22,67 | 23,14 | 22,48 | 22,78 | 0,49% | 102.711,00 |
| 18.07.2025 | 23,81 | 23,94 | 22,32 | 22,67 | -4,35% | 162.071,00 |
| 17.07.2025 | 23,74 | 24,23 | 23,47 | 23,70 | 0,17% | 128.124,00 |
| 16.07.2025 | 23,32 | 23,82 | 22,76 | 23,66 | 0,68% | 204.762,00 |
| 15.07.2025 | 24,48 | 24,49 | 23,39 | 23,50 | -3,37% | 144.218,00 |
| 14.07.2025 | 24,12 | 25,97 | 23,67 | 24,32 | 0,91% | 158.965,00 |
| 11.07.2025 | 24,12 | 24,43 | 23,80 | 24,10 | -0,62% | 153.382,00 |
| 10.07.2025 | 23,70 | 24,54 | 23,57 | 24,25 | 2,36% | 132.166,00 |
| 09.07.2025 | 24,22 | 24,48 | 23,54 | 23,69 | -1,86% | 124.586,00 |
| 08.07.2025 | 23,66 | 24,15 | 23,31 | 24,14 | 2,90% | 217.478,00 |
| 07.07.2025 | 23,65 | 24,05 | 23,03 | 23,46 | -2,49% | 192.847,00 |
| 03.07.2025 | 24,25 | 24,85 | 23,80 | 24,06 | -0,46% | 128.043,00 |
| 02.07.2025 | 22,86 | 24,59 | 22,79 | 24,17 | 6,85% | 266.028,00 |
| 01.07.2025 | 21,47 | 22,86 | 21,47 | 22,62 | 5,21% | 172.350,00 |
| 30.06.2025 | 21,77 | 21,78 | 21,09 | 21,50 | -1,29% | 120.923,00 |
| 27.06.2025 | 21,36 | 21,88 | 21,00 | 21,78 | 3,52% | 268.529,00 |
| 26.06.2025 | 20,16 | 21,12 | 20,06 | 21,04 | 4,89% | 129.524,00 |
| 25.06.2025 | 20,18 | 20,52 | 19,84 | 20,06 | -0,84% | 127.144,00 |
| 24.06.2025 | 20,09 | 20,67 | 19,77 | 20,23 | 1,76% | 204.753,00 |
| 23.06.2025 | 20,38 | 20,50 | 19,32 | 19,88 | -2,64% | 369.815,00 |
| 20.06.2025 | 21,26 | 21,39 | 20,38 | 20,42 | -2,67% | 266.191,00 |
| 18.06.2025 | 21,74 | 21,79 | 20,95 | 20,98 | -2,55% | 238.729,00 |
| 17.06.2025 | 21,49 | 21,83 | 21,39 | 21,53 | -1,87% | 107.900,00 |
| 16.06.2025 | 21,79 | 22,30 | 21,57 | 21,94 | 0,69% | 125.478,00 |
| 13.06.2025 | 21,98 | 22,60 | 21,75 | 21,79 | -3,11% | 187.374,00 |
| 12.06.2025 | 23,86 | 23,99 | 22,19 | 22,49 | -6,49% | 238.477,00 |
| 11.06.2025 | 22,90 | 24,07 | 22,90 | 24,05 | 5,02% | 174.300,00 |
| 10.06.2025 | 22,62 | 23,43 | 22,57 | 22,90 | 2,10% | 154.699,00 |
| 09.06.2025 | 22,25 | 22,57 | 21,76 | 22,43 | 2,23% | 140.563,00 |
| 06.06.2025 | 21,64 | 22,03 | 21,26 | 21,94 | 3,93% | 222.441,00 |
| 05.06.2025 | 20,89 | 21,26 | 20,58 | 21,11 | -0,09% | 164.435,00 |
| 04.06.2025 | 20,82 | 21,14 | 20,10 | 21,13 | 0,57% | 242.520,00 |
| 03.06.2025 | 20,70 | 21,29 | 20,36 | 21,01 | 1,64% | 244.063,00 |
| 02.06.2025 | 23,05 | 23,21 | 20,36 | 20,67 | -10,29% | 527.737,00 |
| 30.05.2025 | 22,90 | 23,57 | 22,72 | 23,04 | -0,95% | 189.721,00 |
| 29.05.2025 | 23,83 | 23,83 | 22,75 | 23,26 | -1,11% | 169.894,00 |
| 28.05.2025 | 22,15 | 24,38 | 22,06 | 23,52 | 5,57% | 616.846,00 |
| 27.05.2025 | 22,60 | 22,60 | 21,92 | 22,28 | 1,41% | 207.242,00 |
| 23.05.2025 | 21,60 | 22,12 | 21,45 | 21,97 | -0,77% | 250.383,00 |
| 22.05.2025 | 21,86 | 22,54 | 21,79 | 22,14 | 0,05% | 184.455,00 |
| 21.05.2025 | 23,06 | 23,42 | 21,80 | 22,13 | -6,35% | 483.511,00 |
| 20.05.2025 | 23,53 | 24,38 | 23,52 | 23,63 | 0,25% | 233.455,00 |
| 19.05.2025 | 23,17 | 23,74 | 22,91 | 23,57 | -1,50% | 261.004,00 |
| 16.05.2025 | 24,26 | 24,55 | 23,81 | 23,93 | -1,52% | 194.260,00 |
| 15.05.2025 | 24,79 | 25,45 | 24,03 | 24,30 | -1,98% | 294.461,00 |
| 14.05.2025 | 24,76 | 25,77 | 24,29 | 24,79 | 0,98% | 516.356,00 |
| 13.05.2025 | 24,72 | 25,18 | 24,36 | 24,55 | 0,90% | 306.954,00 |
| 12.05.2025 | 26,47 | 26,47 | 23,90 | 24,33 | -1,34% | 358.585,00 |
| 09.05.2025 | 26,09 | 26,73 | 24,53 | 24,66 | -4,79% | 501.748,00 |
| 08.05.2025 | 25,41 | 26,31 | 24,99 | 25,90 | 3,23% | 592.668,00 |
| 07.05.2025 | 25,67 | 25,85 | 24,52 | 25,09 | -1,38% | 886.351,00 |
| 06.05.2025 | 23,06 | 25,74 | 23,05 | 25,44 | 9,51% | 1.281.248,00 |
| 05.05.2025 | 21,69 | 23,78 | 21,53 | 23,23 | 6,17% | 1.583.734,00 |
| 02.05.2025 | 16,94 | 22,20 | 16,79 | 21,88 | 43,76% | 2.351.652,00 |
| 01.05.2025 | 14,52 | 15,41 | 14,50 | 15,22 | 3,75% | 257.093,00 |
| 30.04.2025 | 14,66 | 14,80 | 14,02 | 14,67 | -1,87% | 303.597,00 |
| 29.04.2025 | 14,67 | 14,96 | 14,37 | 14,95 | 2,33% | 210.741,00 |