25,500€
2,82%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,40 | 25,60 | 25,00 | 25,40 | 2,42% | - |
| 08.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 07.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 06.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 03.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 02.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 01.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 30.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 26.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 25.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 24.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 23.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 22.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 18.06.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | 500,00 |
| 17.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 16.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 15.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 12.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 11.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 10.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 09.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | - |
| 05.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 04.06.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -4,29% | 96,00 |
| 03.06.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -6,04% | - |
| 02.06.2026 | 28,80 | 29,80 | 28,80 | 29,80 | 2,05% | 96,00 |
| 01.06.2026 | 27,20 | 29,20 | 27,20 | 29,20 | 2,82% | 320,00 |
| 29.05.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 5,19% | 114,00 |
| 28.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.05.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | 40,00 |
| 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% | - |