26,200€
0,77%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 22.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 21.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 20.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 19.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 18.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | - |
| 15.05.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | 31,00 |
| 14.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.05.2026 | 25,20 | 26,00 | 25,20 | 26,00 | -3,70% | 500,00 |
| 12.05.2026 | 25,40 | 27,00 | 25,40 | 27,00 | 6,30% | 180,00 |
| 11.05.2026 | 23,20 | 25,40 | 23,20 | 25,40 | 7,63% | 200,00 |
| 08.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | - |
| 07.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 06.05.2026 | 22,20 | 23,00 | 22,20 | 22,40 | 4,67% | 200,00 |
| 05.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 04.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 30.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 29.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 28.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | - |
| 27.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 24.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 23.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 22.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 21.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 20.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 17.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 16.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 14.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 10.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
| 08.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 07.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 02.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 01.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 31.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 30.03.2026 | 19,70 | 20,00 | 19,70 | 20,00 | -0,99% | - |
| 27.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 26.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 24.03.2026 | 19,20 | 20,00 | 19,20 | 20,00 | 11,11% | 5,00 |
| 23.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 20.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 19.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 18.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 17.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 16.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 13.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 12.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 11.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 10.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 09.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 06.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 05.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 03.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 25.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 24.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 23.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 20.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 19.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 18.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 17.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 16.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 13.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 12.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 11.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 10.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 09.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -16,67% | - |
| 05.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 03.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 02.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 30.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 29.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 27.01.2026 | 20,60 | 21,40 | 20,60 | 21,40 | 0,94% | 5,00 |
| 26.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 22.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 21.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 20.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 19.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 15.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 14.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 13.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 12.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 09.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 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% | - |