21,907$
3,78%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 14,03 | 14,73 | 14,03 | 14,61 | 3,03% | 298.675,00 |
| 25.04.2025 | 13,26 | 14,20 | 13,17 | 14,18 | 5,82% | 318.274,00 |
| 24.04.2025 | 12,76 | 13,45 | 12,63 | 13,40 | 5,35% | 246.107,00 |
| 23.04.2025 | 13,07 | 13,58 | 12,68 | 12,72 | 2,75% | 285.790,00 |
| 22.04.2025 | 12,24 | 12,40 | 11,73 | 12,38 | 4,38% | 193.217,00 |
| 21.04.2025 | 12,12 | 12,16 | 11,61 | 11,86 | -2,63% | 192.759,00 |
| 17.04.2025 | 11,74 | 12,32 | 11,71 | 12,18 | 3,22% | 201.544,00 |
| 16.04.2025 | 12,42 | 12,61 | 11,48 | 11,80 | -7,31% | 316.645,00 |
| 15.04.2025 | 12,36 | 12,87 | 12,24 | 12,73 | 2,91% | 325.822,00 |
| 14.04.2025 | 12,38 | 12,60 | 11,72 | 12,37 | 2,15% | 265.596,00 |
| 11.04.2025 | 12,28 | 12,38 | 11,40 | 12,11 | -0,33% | 432.659,00 |
| 10.04.2025 | 12,26 | 12,62 | 11,54 | 12,15 | -6,25% | 399.033,00 |
| 09.04.2025 | 10,97 | 13,49 | 10,38 | 12,96 | 16,13% | 823.138,00 |
| 08.04.2025 | 12,77 | 13,04 | 10,91 | 11,16 | -9,71% | 669.411,00 |
| 07.04.2025 | 13,26 | 14,15 | 12,00 | 12,36 | -10,76% | 793.778,00 |
| 04.04.2025 | 13,42 | 14,00 | 12,72 | 13,85 | -0,86% | 614.732,00 |
| 03.04.2025 | 14,09 | 14,79 | 13,83 | 13,97 | -6,56% | 427.329,00 |
| 02.04.2025 | 14,87 | 15,46 | 14,79 | 14,95 | -1,52% | 250.483,00 |
| 01.04.2025 | 15,32 | 15,52 | 14,83 | 15,18 | -0,91% | 233.524,00 |
| 31.03.2025 | 15,18 | 15,99 | 15,01 | 15,32 | -1,61% | 509.069,00 |
| 28.03.2025 | 15,92 | 16,04 | 15,38 | 15,57 | -2,93% | 324.711,00 |
| 27.03.2025 | 17,26 | 17,26 | 15,86 | 16,04 | -8,66% | 324.339,00 |
| 26.03.2025 | 17,71 | 17,71 | 17,04 | 17,56 | -0,40% | 176.086,00 |
| 25.03.2025 | 17,40 | 17,76 | 17,14 | 17,63 | 1,56% | 275.162,00 |
| 24.03.2025 | 16,99 | 17,69 | 16,89 | 17,36 | 4,01% | 308.704,00 |
| 21.03.2025 | 16,64 | 17,28 | 15,97 | 16,69 | -1,42% | 726.783,00 |
| 20.03.2025 | 14,58 | 17,18 | 14,56 | 16,93 | 15,48% | 612.559,00 |
| 19.03.2025 | 14,35 | 14,82 | 14,14 | 14,66 | 2,66% | 214.088,00 |
| 18.03.2025 | 14,04 | 14,33 | 14,00 | 14,28 | 0,78% | 125.349,00 |
| 17.03.2025 | 13,97 | 14,46 | 13,97 | 14,17 | 1,65% | 230.630,00 |
| 14.03.2025 | 13,28 | 14,24 | 13,28 | 13,94 | 6,90% | 346.753,00 |
| 13.03.2025 | 13,37 | 13,53 | 13,00 | 13,04 | -2,90% | 208.728,00 |
| 12.03.2025 | 13,71 | 13,71 | 13,19 | 13,43 | -0,15% | 169.744,00 |
| 11.03.2025 | 13,60 | 13,72 | 13,12 | 13,45 | -1,39% | 237.062,00 |
| 10.03.2025 | 13,80 | 14,36 | 13,36 | 13,64 | -2,57% | 207.207,00 |
| 07.03.2025 | 13,85 | 14,24 | 13,69 | 14,00 | 0,36% | 217.308,00 |
| 06.03.2025 | 14,24 | 14,36 | 13,88 | 13,95 | -2,17% | 148.376,00 |
| 05.03.2025 | 14,18 | 14,36 | 14,02 | 14,26 | 1,93% | 206.521,00 |
| 04.03.2025 | 14,22 | 14,39 | 13,48 | 13,99 | -2,85% | 296.545,00 |
| 03.03.2025 | 15,37 | 15,40 | 14,21 | 14,40 | -4,89% | 304.457,00 |
| 28.02.2025 | 14,81 | 15,47 | 14,78 | 15,14 | 1,47% | 260.902,00 |
| 27.02.2025 | 15,64 | 15,64 | 14,80 | 14,92 | -5,33% | 232.707,00 |
| 26.02.2025 | 15,67 | 16,07 | 15,46 | 15,76 | 1,74% | 211.925,00 |
| 25.02.2025 | 14,89 | 15,63 | 14,77 | 15,49 | 5,09% | 318.059,00 |
| 24.02.2025 | 15,00 | 15,63 | 14,70 | 14,74 | 0,20% | 270.427,00 |
| 21.02.2025 | 15,08 | 15,34 | 14,32 | 14,71 | -1,28% | 427.985,00 |
| 20.02.2025 | 15,51 | 15,51 | 13,85 | 14,90 | -1,84% | 392.715,00 |
| 19.02.2025 | 15,88 | 16,09 | 15,15 | 15,18 | -5,36% | 279.345,00 |
| 18.02.2025 | 13,64 | 16,21 | 13,60 | 16,04 | 18,20% | 592.297,00 |
| 17.02.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,45% | - |
| 14.02.2025 | 14,03 | 14,09 | 12,77 | 13,51 | -9,27% | 989.122,00 |
| 13.02.2025 | 14,73 | 14,96 | 14,43 | 14,89 | 3,33% | 173.665,00 |
| 12.02.2025 | 14,33 | 14,73 | 14,17 | 14,41 | -0,14% | 150.291,00 |
| 11.02.2025 | 14,14 | 14,48 | 14,09 | 14,43 | -0,21% | 142.756,00 |
| 10.02.2025 | 14,71 | 14,87 | 14,43 | 14,46 | -0,07% | 115.949,00 |
| 07.02.2025 | 14,51 | 14,53 | 14,12 | 14,47 | -0,28% | 105.008,00 |
| 06.02.2025 | 15,00 | 15,14 | 14,48 | 14,51 | -1,83% | 132.915,00 |
| 05.02.2025 | 14,85 | 15,02 | 14,73 | 14,78 | -1,40% | 113.981,00 |
| 04.02.2025 | 15,10 | 15,17 | 14,57 | 14,99 | 0,94% | 157.338,00 |
| 03.02.2025 | 14,64 | 15,15 | 14,22 | 14,85 | -3,70% | 169.419,00 |
| 31.01.2025 | 15,76 | 16,10 | 15,21 | 15,42 | -2,28% | 182.387,00 |
| 30.01.2025 | 16,33 | 16,33 | 15,71 | 15,78 | -0,88% | 106.486,00 |
| 29.01.2025 | 15,71 | 16,20 | 15,56 | 15,92 | 1,66% | 136.788,00 |
| 28.01.2025 | 16,64 | 16,70 | 15,53 | 15,66 | -7,50% | 209.503,00 |
| 27.01.2025 | 16,76 | 17,14 | 16,56 | 16,93 | 1,01% | 177.705,00 |
| 24.01.2025 | 16,05 | 16,88 | 15,97 | 16,76 | 4,68% | 191.245,00 |
| 23.01.2025 | 16,00 | 16,48 | 15,89 | 16,01 | 0,19% | 113.006,00 |
| 22.01.2025 | 16,26 | 16,38 | 15,69 | 15,98 | -1,72% | 190.814,00 |
| 21.01.2025 | 15,75 | 16,75 | 15,73 | 16,26 | 3,83% | 194.021,00 |
| 17.01.2025 | 15,46 | 15,86 | 14,95 | 15,66 | 2,82% | 175.810,00 |
| 16.01.2025 | 15,00 | 15,27 | 14,73 | 15,23 | 1,74% | 149.995,00 |
| 15.01.2025 | 14,71 | 15,39 | 14,71 | 14,97 | 4,61% | 129.544,00 |