19,450€
5,14%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,30 | 19,70 | 18,90 | 19,55 | 5,68% | - |
| 08.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 07.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 9,83% | - |
| 06.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 05.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 02.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 30.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 29.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 22.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 19.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 18.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 17.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 16.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 6,25% | - |
| 15.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 12.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 11.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 10.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -13,37% | - |
| 09.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 08.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 05.12.2025 | 16,80 | 17,60 | 16,80 | 17,60 | 6,67% | 140,00 |
| 04.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | - |
| 03.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 02.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 28.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 27.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 26.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 25.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 50,00 |
| 24.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 21.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 20.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 19.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 18.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 17.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 14.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 13.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 12.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 11.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 10.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 07.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 06.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 05.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 04.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 31.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 30.10.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 0,68% | - |
| 29.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 28.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 27.10.2025 | 15,70 | 15,70 | 14,70 | 14,70 | -3,29% | - |
| 24.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 23.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 22.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 21.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 20.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 17.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -7,36% | - |
| 16.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 15.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 14.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 13.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | - |
| 10.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 09.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 07.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 06.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 03.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 02.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 2,53% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 30.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 29.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 26.09.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,27% | - |
| 25.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 24.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 23.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 22.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 19.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 18.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 17.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 16.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 15.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 12.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 10.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 05.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 04.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 03.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 02.09.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 01.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 29.08.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 28.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 27.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 26.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 25.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 22.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 21.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 19.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 18.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 15.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -12,71% | - |