19,250€
4,34%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 05.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -10,55% | - |
| 02.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 30.05.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | - |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 28.05.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 2,08% | - |
| 27.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 26.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 23.05.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -1,55% | - |
| 22.05.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -4,90% | 3,00 |
| 21.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 19.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.05.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 14.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 12.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 09.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 08.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.05.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 06.05.2025 | 20,40 | 22,20 | 20,40 | 22,20 | 7,77% | 2,00 |
| 05.05.2025 | 19,10 | 20,60 | 19,10 | 20,60 | 46,10% | - |
| 02.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | - |
| 30.04.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 5,51% | 100,00 |
| 29.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 28.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 25.04.2025 | 11,70 | 11,90 | 11,60 | 11,90 | 8,18% | 150,00 |
| 24.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 23.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 7,92% | - |
| 22.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 17.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 16.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 15.04.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 5,71% | - |
| 14.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 11.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -6,90% | - |
| 10.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 18,97% | - |
| 09.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -12,95% | - |
| 08.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 07.04.2025 | 12,20 | 12,20 | 11,80 | 11,80 | -2,48% | - |
| 04.04.2025 | 12,40 | 12,50 | 12,10 | 12,10 | -6,92% | - |
| 03.04.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -6,47% | 50,00 |
| 02.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 01.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 31.03.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,00% | 150,00 |
| 28.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -9,88% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 26.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 3,92% | - |
| 24.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 21.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 15,67% | - |
| 20.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 19.03.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | - |
| 18.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 17.03.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 4,88% | - |
| 14.03.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 0,82% | 400,00 |
| 13.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 12.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 11.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 10.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 06.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 04.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 03.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 28.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 27.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 25.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 24.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 21.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 20.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 19.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 18,75% | - |
| 18.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 14.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,84% | 697,00 |
| 13.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 12.02.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | 3,00 |
| 11.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 10.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 07.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 05.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 04.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 03.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 31.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 30.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 29.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -7,50% | - |
| 28.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 27.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 24.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 22.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 21.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 20.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 17.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 16.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 15.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |