27,073$
0,23%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 27,32 | 27,36 | 26,28 | 27,01 | -1,46% | 145.252,00 |
| 07.07.2026 | 27,72 | 28,36 | 27,16 | 27,41 | -2,07% | 78.901,00 |
| 06.07.2026 | 26,58 | 28,13 | 26,58 | 27,99 | 6,06% | 231.246,00 |
| 02.07.2026 | 26,68 | 27,26 | 26,05 | 26,39 | -0,08% | 122.516,00 |
| 01.07.2026 | 27,34 | 27,63 | 26,38 | 26,41 | -2,37% | 138.810,00 |
| 30.06.2026 | 25,75 | 27,27 | 25,75 | 27,05 | 4,24% | 163.448,00 |
| 29.06.2026 | 28,17 | 28,20 | 25,93 | 25,95 | -9,20% | 267.068,00 |
| 26.06.2026 | 27,13 | 28,70 | 27,02 | 28,58 | 3,78% | 446.616,00 |
| 25.06.2026 | 28,39 | 28,57 | 27,12 | 27,54 | -1,85% | 126.977,00 |
| 24.06.2026 | 28,91 | 29,52 | 28,01 | 28,06 | -2,64% | 122.227,00 |
| 23.06.2026 | 29,34 | 29,37 | 28,47 | 28,82 | -2,73% | 238.952,00 |
| 22.06.2026 | 29,88 | 30,16 | 29,31 | 29,63 | -0,42% | 147.466,00 |
| 19.06.2026 | 29,79 | 29,81 | 29,74 | 29,76 | -0,22% | - |
| 18.06.2026 | 28,96 | 30,07 | 28,96 | 29,82 | 3,97% | 156.264,00 |
| 17.06.2026 | 29,56 | 30,54 | 28,55 | 28,68 | -3,73% | 128.382,00 |
| 16.06.2026 | 29,76 | 30,06 | 29,48 | 29,79 | 1,43% | 107.873,00 |
| 15.06.2026 | 30,28 | 31,58 | 29,33 | 29,37 | -0,31% | 156.206,00 |
| 12.06.2026 | 28,81 | 29,93 | 28,42 | 29,46 | 3,84% | 142.719,00 |
| 11.06.2026 | 28,57 | 29,35 | 28,26 | 28,37 | -0,56% | 166.363,00 |
| 10.06.2026 | 29,16 | 29,78 | 28,41 | 28,53 | -3,06% | 97.547,00 |
| 09.06.2026 | 29,80 | 30,63 | 28,16 | 29,43 | 0,58% | 145.099,00 |
| 08.06.2026 | 29,78 | 30,03 | 29,19 | 29,26 | -0,20% | 108.454,00 |
| 05.06.2026 | 30,47 | 30,59 | 29,24 | 29,32 | -5,08% | 173.662,00 |
| 04.06.2026 | 30,55 | 31,37 | 30,34 | 30,89 | 2,69% | 142.588,00 |
| 03.06.2026 | 30,48 | 30,85 | 29,83 | 30,08 | -3,03% | 172.958,00 |
| 02.06.2026 | 30,48 | 31,32 | 30,31 | 31,02 | 2,55% | 140.354,00 |
| 01.06.2026 | 30,19 | 30,78 | 29,73 | 30,25 | -0,26% | 142.196,00 |
| 29.05.2026 | 30,42 | 30,70 | 30,05 | 30,33 | -1,01% | 116.276,00 |
| 28.05.2026 | 29,85 | 30,94 | 29,00 | 30,64 | 1,12% | 119.152,00 |
| 27.05.2026 | 30,02 | 31,56 | 29,61 | 30,30 | 0,80% | 122.797,00 |
| 26.05.2026 | 28,97 | 30,47 | 28,97 | 30,06 | 5,66% | 134.453,00 |
| 22.05.2026 | 28,20 | 28,62 | 27,79 | 28,45 | 1,57% | 93.333,00 |
| 21.05.2026 | 26,51 | 28,30 | 25,61 | 28,01 | 3,82% | 122.439,00 |
| 20.05.2026 | 25,99 | 27,13 | 25,66 | 26,98 | 3,73% | 120.878,00 |
| 19.05.2026 | 26,35 | 26,57 | 25,27 | 26,01 | -2,29% | 137.884,00 |
| 18.05.2026 | 26,79 | 27,65 | 26,42 | 26,62 | -0,89% | 151.455,00 |
| 15.05.2026 | 28,35 | 28,75 | 26,81 | 26,86 | -6,67% | 159.734,00 |
| 14.05.2026 | 29,29 | 29,73 | 28,76 | 28,78 | -1,03% | 129.996,00 |
| 13.05.2026 | 28,68 | 29,42 | 28,50 | 29,08 | 1,08% | 135.920,00 |
| 12.05.2026 | 30,14 | 30,25 | 28,58 | 28,77 | -4,61% | 196.389,00 |
| 11.05.2026 | 30,94 | 30,96 | 29,97 | 30,16 | -2,08% | 196.933,00 |
| 08.05.2026 | 31,19 | 33,19 | 30,71 | 30,80 | 1,02% | 322.577,00 |
| 07.05.2026 | 34,00 | 35,92 | 30,18 | 30,49 | -0,65% | 431.454,00 |
| 06.05.2026 | 31,15 | 32,27 | 30,62 | 30,69 | 1,25% | 288.163,00 |
| 05.05.2026 | 29,16 | 31,00 | 28,86 | 30,31 | 4,63% | 156.215,00 |
| 04.05.2026 | 30,52 | 30,52 | 28,93 | 28,97 | -5,39% | 128.402,00 |
| 01.05.2026 | 30,10 | 30,71 | 29,43 | 30,62 | 1,83% | 134.939,00 |
| 30.04.2026 | 29,16 | 30,37 | 28,71 | 30,07 | 3,69% | 138.824,00 |
| 29.04.2026 | 29,20 | 29,49 | 28,30 | 29,00 | -1,19% | 234.937,00 |
| 28.04.2026 | 30,47 | 30,76 | 28,28 | 29,35 | -4,34% | 551.245,00 |
| 27.04.2026 | 31,74 | 32,55 | 30,68 | 30,68 | -4,69% | 160.283,00 |
| 24.04.2026 | 30,62 | 32,20 | 30,55 | 32,19 | 4,68% | 93.778,00 |
| 23.04.2026 | 31,19 | 31,56 | 30,24 | 30,75 | -1,85% | 152.588,00 |
| 22.04.2026 | 31,64 | 32,00 | 31,00 | 31,33 | -0,16% | 79.009,00 |
| 21.04.2026 | 31,72 | 32,50 | 30,95 | 31,38 | -0,92% | 141.393,00 |
| 20.04.2026 | 31,24 | 32,22 | 31,06 | 31,67 | 0,38% | 126.570,00 |
| 17.04.2026 | 30,72 | 32,98 | 30,72 | 31,55 | 6,77% | 199.705,00 |
| 16.04.2026 | 30,54 | 31,41 | 29,55 | 29,55 | -3,15% | 185.089,00 |
| 15.04.2026 | 29,71 | 30,70 | 29,03 | 30,51 | 1,56% | 157.005,00 |
| 14.04.2026 | 30,70 | 30,70 | 29,77 | 30,04 | -0,99% | 163.680,00 |
| 13.04.2026 | 29,59 | 30,42 | 29,53 | 30,34 | 1,00% | 123.826,00 |
| 10.04.2026 | 30,74 | 31,47 | 29,95 | 30,04 | -2,25% | 105.911,00 |
| 09.04.2026 | 30,06 | 31,07 | 28,80 | 30,73 | -0,29% | 337.625,00 |
| 08.04.2026 | 29,52 | 31,01 | 29,52 | 30,82 | 11,79% | 196.892,00 |
| 07.04.2026 | 27,34 | 28,08 | 27,27 | 27,57 | -1,92% | 162.542,00 |
| 06.04.2026 | 28,51 | 28,78 | 28,00 | 28,11 | -1,92% | 124.694,00 |
| 02.04.2026 | 28,33 | 29,17 | 27,59 | 28,66 | -1,17% | 142.571,00 |
| 01.04.2026 | 28,55 | 29,66 | 28,14 | 29,00 | 4,05% | 236.407,00 |
| 31.03.2026 | 27,19 | 28,15 | 25,68 | 27,87 | 5,29% | 357.720,00 |
| 30.03.2026 | 29,20 | 29,20 | 25,50 | 26,47 | -8,69% | 705.814,00 |
| 27.03.2026 | 29,50 | 29,50 | 28,50 | 28,99 | -2,55% | 156.068,00 |
| 26.03.2026 | 29,59 | 30,64 | 29,15 | 29,75 | -0,83% | 164.046,00 |
| 25.03.2026 | 30,18 | 31,21 | 29,99 | 30,00 | -1,99% | 141.140,00 |
| 24.03.2026 | 29,21 | 30,70 | 29,18 | 30,61 | 3,38% | 164.997,00 |
| 23.03.2026 | 29,24 | 30,90 | 29,00 | 29,61 | 4,85% | 262.604,00 |
| 20.03.2026 | 28,56 | 28,87 | 27,83 | 28,24 | -1,84% | 253.786,00 |
| 19.03.2026 | 28,72 | 29,21 | 28,20 | 28,77 | -0,90% | 124.513,00 |
| 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 |