14,100€
0,71%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,10 | 14,10 | 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% | - |
| 14.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 13.01.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 10.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 09.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 08.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 07.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 06.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 03.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 02.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 30.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 27.12.2024 | 13,60 | 13,60 | 13,40 | 13,40 | 5,51% | - |
| 23.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 20.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 19.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 18.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 17.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 16.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 13.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 11.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 10.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 6,47% | - |
| 09.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 06.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 05.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 04.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 03.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 02.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 6,62% | - |
| 29.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 27.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 26.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 25.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 22.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 21.11.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 20.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 19.11.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -4,38% | - |
| 18.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 15.11.2024 | 14,60 | 14,60 | 13,90 | 13,90 | -11,46% | - |
| 14.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 13.11.2024 | 15,60 | 16,10 | 15,60 | 16,10 | 3,87% | - |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 11.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 08.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 07.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |