15,136$
-0,29%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,28 | 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 |
| 14.01.2025 | 14,23 | 14,68 | 13,98 | 14,31 | 4,61% | 159.445,00 |
| 13.01.2025 | 13,20 | 13,77 | 13,01 | 13,68 | 3,48% | 163.140,00 |
| 10.01.2025 | 13,52 | 13,55 | 13,00 | 13,22 | -2,22% | 215.770,00 |
| 08.01.2025 | 13,51 | 13,75 | 13,09 | 13,52 | -1,31% | 193.600,00 |
| 07.01.2025 | 13,73 | 14,29 | 13,46 | 13,70 | 0,66% | 200.895,00 |
| 06.01.2025 | 13,99 | 14,14 | 13,59 | 13,61 | -0,15% | 131.666,00 |
| 03.01.2025 | 13,48 | 13,81 | 13,36 | 13,63 | 1,49% | 143.782,00 |
| 02.01.2025 | 13,57 | 13,88 | 13,28 | 13,43 | -0,96% | 133.430,00 |
| 31.12.2024 | 13,88 | 14,08 | 13,54 | 13,56 | -0,95% | 141.534,00 |
| 30.12.2024 | 13,70 | 13,87 | 13,04 | 13,69 | -1,23% | 126.656,00 |
| 27.12.2024 | 14,18 | 14,30 | 13,56 | 13,86 | -3,55% | 124.011,00 |
| 26.12.2024 | 13,79 | 14,77 | 13,79 | 14,37 | 2,94% | 172.780,00 |
| 24.12.2024 | 13,84 | 14,03 | 13,63 | 13,96 | 1,45% | 110.679,00 |
| 23.12.2024 | 13,35 | 13,95 | 13,35 | 13,76 | 3,30% | 143.010,00 |
| 20.12.2024 | 13,27 | 13,96 | 13,22 | 13,32 | -1,11% | 429.209,00 |
| 19.12.2024 | 14,02 | 14,17 | 13,35 | 13,47 | -1,97% | 169.600,00 |
| 18.12.2024 | 14,94 | 15,16 | 13,42 | 13,74 | -7,04% | 189.698,00 |
| 17.12.2024 | 15,34 | 15,50 | 14,67 | 14,78 | -2,64% | 134.180,00 |
| 16.12.2024 | 15,43 | 15,47 | 14,85 | 15,18 | -0,13% | 118.115,00 |
| 13.12.2024 | 14,90 | 15,43 | 14,59 | 15,20 | 0,86% | 155.334,00 |
| 12.12.2024 | 15,80 | 15,92 | 15,00 | 15,07 | -3,52% | 107.875,00 |
| 11.12.2024 | 16,01 | 16,01 | 15,06 | 15,62 | 0,84% | 158.420,00 |
| 10.12.2024 | 15,87 | 16,22 | 14,99 | 15,49 | -1,90% | 203.075,00 |
| 09.12.2024 | 15,02 | 16,32 | 14,84 | 15,79 | 6,40% | 321.939,00 |
| 06.12.2024 | 14,79 | 14,99 | 14,50 | 14,84 | 2,34% | 138.346,00 |
| 05.12.2024 | 14,73 | 14,96 | 14,28 | 14,50 | -0,75% | 174.985,00 |
| 04.12.2024 | 14,43 | 14,72 | 14,29 | 14,61 | 1,39% | 98.960,00 |
| 03.12.2024 | 14,77 | 14,98 | 14,30 | 14,41 | -4,25% | 119.663,00 |
| 02.12.2024 | 15,29 | 15,44 | 14,88 | 15,05 | -2,53% | 117.250,00 |
| 29.11.2024 | 14,82 | 15,51 | 14,61 | 15,44 | 6,04% | 128.719,00 |
| 27.11.2024 | 14,44 | 15,04 | 14,23 | 14,56 | 1,53% | 86.746,00 |
| 26.11.2024 | 14,31 | 14,81 | 14,30 | 14,34 | -2,32% | 111.025,00 |
| 25.11.2024 | 14,68 | 15,64 | 14,50 | 14,68 | 1,80% | 138.017,00 |
| 22.11.2024 | 14,31 | 14,57 | 14,19 | 14,42 | 2,41% | 96.776,00 |
| 21.11.2024 | 14,16 | 14,43 | 13,54 | 14,08 | 0,28% | 121.205,00 |
| 20.11.2024 | 14,00 | 14,24 | 13,72 | 14,04 | -0,50% | 99.392,00 |
| 19.11.2024 | 13,83 | 14,15 | 13,69 | 14,11 | 0,14% | 99.520,00 |
| 18.11.2024 | 14,63 | 14,84 | 14,08 | 14,09 | -3,69% | 125.647,00 |
| 15.11.2024 | 15,74 | 15,74 | 14,61 | 14,63 | -6,64% | 177.538,00 |
| 14.11.2024 | 16,88 | 17,04 | 15,61 | 15,67 | -6,78% | 109.002,00 |
| 13.11.2024 | 17,13 | 17,37 | 16,73 | 16,81 | 0,24% | 180.584,00 |
| 12.11.2024 | 16,64 | 17,20 | 16,33 | 16,77 | 0,24% | 179.805,00 |
| 11.11.2024 | 16,48 | 16,94 | 16,30 | 16,73 | 3,40% | 166.901,00 |
| 08.11.2024 | 15,89 | 16,41 | 15,70 | 16,18 | 1,63% | 159.475,00 |
| 07.11.2024 | 16,05 | 16,42 | 15,72 | 15,92 | -0,69% | 146.862,00 |
| 06.11.2024 | 16,00 | 16,30 | 15,09 | 16,03 | 4,84% | 248.543,00 |