9,225€
-2,64%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 9,48 | 9,63 | 9,25 | 9,25 | -2,37% | - |
| 11.03.2025 | 9,33 | 9,53 | 9,13 | 9,48 | 1,61% | - |
| 10.03.2025 | 9,63 | 9,65 | 9,15 | 9,33 | -2,61% | - |
| 07.03.2025 | 9,35 | 9,68 | 9,23 | 9,58 | 3,23% | - |
| 06.03.2025 | 9,18 | 9,50 | 9,03 | 9,28 | 1,64% | - |
| 05.03.2025 | 9,18 | 9,40 | 9,03 | 9,13 | 0,00% | - |
| 04.03.2025 | 9,60 | 9,65 | 9,13 | 9,13 | -4,70% | 3,00 |
| 03.03.2025 | 10,08 | 10,30 | 9,53 | 9,58 | -4,73% | 2,00 |
| 28.02.2025 | 10,40 | 10,60 | 9,98 | 10,05 | -5,63% | - |
| 27.02.2025 | 10,75 | 10,95 | 9,70 | 10,65 | -0,47% | - |
| 26.02.2025 | 11,15 | 11,30 | 10,65 | 10,70 | -4,89% | - |
| 25.02.2025 | 11,35 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 24.02.2025 | 11,50 | 11,75 | 10,95 | 11,25 | -2,60% | - |
| 21.02.2025 | 11,35 | 11,55 | 11,05 | 11,55 | 1,76% | - |
| 20.02.2025 | 11,45 | 11,55 | 11,05 | 11,35 | 0,00% | - |
| 19.02.2025 | 11,30 | 11,65 | 10,75 | 11,35 | 0,00% | - |
| 18.02.2025 | 10,75 | 11,45 | 10,10 | 11,35 | 5,58% | - |
| 17.02.2025 | 10,85 | 10,85 | 10,70 | 10,75 | 0,00% | - |
| 14.02.2025 | 11,00 | 11,25 | 10,75 | 10,75 | -1,83% | - |
| 13.02.2025 | 11,00 | 11,15 | 10,75 | 10,95 | -0,90% | - |
| 12.02.2025 | 11,00 | 12,15 | 10,85 | 11,05 | 0,00% | - |
| 11.02.2025 | 11,50 | 12,05 | 10,55 | 11,05 | -6,75% | 21,00 |
| 10.02.2025 | 11,65 | 12,75 | 11,55 | 11,85 | 1,72% | 1.000,00 |
| 07.02.2025 | 11,35 | 11,75 | 11,20 | 11,65 | 3,56% | - |
| 06.02.2025 | 11,45 | 11,95 | 11,25 | 11,25 | -1,75% | - |
| 05.02.2025 | 11,55 | 11,70 | 11,25 | 11,45 | -0,87% | - |
| 04.02.2025 | 11,15 | 11,85 | 10,95 | 11,55 | 3,59% | - |
| 03.02.2025 | 11,15 | 11,40 | 10,85 | 11,15 | -0,89% | 5,00 |
| 31.01.2025 | 11,55 | 11,75 | 11,15 | 11,25 | -0,88% | - |
| 30.01.2025 | 11,45 | 11,65 | 11,25 | 11,35 | -0,87% | 29,00 |
| 29.01.2025 | 11,55 | 11,65 | 11,25 | 11,45 | 0,00% | - |
| 28.01.2025 | 11,95 | 12,25 | 10,95 | 11,45 | -4,58% | 2,00 |
| 27.01.2025 | 12,75 | 12,85 | 11,95 | 12,00 | -6,61% | - |
| 24.01.2025 | 12,65 | 12,90 | 12,55 | 12,85 | 1,58% | - |
| 23.01.2025 | 13,15 | 13,15 | 12,45 | 12,65 | -3,80% | - |
| 22.01.2025 | 13,30 | 13,35 | 12,90 | 13,15 | -0,75% | - |
| 21.01.2025 | 13,75 | 14,05 | 13,15 | 13,25 | -3,64% | 30,00 |
| 20.01.2025 | 13,80 | 13,85 | 13,70 | 13,75 | -0,36% | 15,00 |
| 17.01.2025 | 13,50 | 13,85 | 13,25 | 13,80 | 2,60% | 83,00 |
| 16.01.2025 | 13,05 | 13,45 | 12,65 | 13,45 | 3,07% | - |
| 15.01.2025 | 12,95 | 13,30 | 12,75 | 13,05 | 0,77% | 7,00 |
| 14.01.2025 | 12,75 | 13,05 | 12,45 | 12,95 | 1,57% | 28,00 |
| 13.01.2025 | 11,90 | 12,75 | 11,85 | 12,75 | 5,37% | 9,00 |
| 10.01.2025 | 11,35 | 12,10 | 11,25 | 12,10 | 6,14% | - |
| 09.01.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 1,33% | - |
| 08.01.2025 | 11,40 | 11,65 | 11,15 | 11,25 | -0,88% | - |
| 07.01.2025 | 10,85 | 11,65 | 10,85 | 11,35 | 4,61% | - |
| 06.01.2025 | 10,70 | 11,30 | 10,60 | 10,85 | 1,40% | - |
| 03.01.2025 | 10,70 | 10,85 | 10,50 | 10,70 | -0,47% | 10,00 |
| 02.01.2025 | 10,35 | 11,15 | 10,35 | 10,75 | 4,37% | - |
| 30.12.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -0,48% | 2,00 |
| 27.12.2024 | 10,20 | 10,65 | 10,20 | 10,35 | 1,47% | - |
| 23.12.2024 | 10,20 | 10,50 | 9,93 | 10,20 | 0,00% | 4,00 |
| 20.12.2024 | 10,95 | 11,00 | 10,15 | 10,20 | -6,85% | - |
| 19.12.2024 | 11,65 | 11,75 | 10,75 | 10,95 | -6,01% | - |
| 18.12.2024 | 12,15 | 12,80 | 11,55 | 11,65 | -4,90% | 6,00 |
| 17.12.2024 | 12,45 | 12,90 | 10,85 | 12,25 | 8,89% | - |
| 16.12.2024 | 12,45 | 12,90 | 11,25 | 11,25 | -9,64% | - |
| 13.12.2024 | 12,65 | 12,70 | 12,20 | 12,45 | -1,97% | - |
| 12.12.2024 | 12,95 | 13,15 | 12,55 | 12,70 | -1,17% | - |
| 11.12.2024 | 13,45 | 13,70 | 12,45 | 12,85 | -5,17% | - |
| 10.12.2024 | 12,95 | 13,55 | 12,65 | 13,55 | 5,04% | 76,00 |
| 09.12.2024 | 12,85 | 13,55 | 12,80 | 12,90 | 0,39% | 5,00 |
| 06.12.2024 | 13,05 | 13,30 | 12,25 | 12,85 | -1,53% | - |
| 05.12.2024 | 13,75 | 13,85 | 12,95 | 13,05 | -5,43% | - |
| 04.12.2024 | 14,05 | 14,20 | 13,45 | 13,80 | -1,78% | - |
| 03.12.2024 | 14,35 | 14,50 | 14,05 | 14,05 | -2,09% | - |
| 02.12.2024 | 14,60 | 14,75 | 13,85 | 14,35 | -1,37% | - |
| 29.11.2024 | 14,90 | 15,00 | 14,40 | 14,55 | -2,35% | - |
| 28.11.2024 | 14,70 | 14,95 | 14,70 | 14,90 | 1,36% | - |
| 27.11.2024 | 14,10 | 14,90 | 14,00 | 14,70 | 3,89% | - |
| 26.11.2024 | 14,35 | 14,40 | 13,85 | 14,15 | -1,39% | - |
| 25.11.2024 | 14,25 | 14,50 | 13,85 | 14,35 | 0,70% | 2,00 |
| 22.11.2024 | 13,90 | 14,25 | 13,75 | 14,25 | 1,42% | - |
| 21.11.2024 | 14,15 | 14,40 | 13,65 | 14,05 | -0,71% | - |
| 20.11.2024 | 13,85 | 14,35 | 13,35 | 14,15 | 2,17% | - |
| 19.11.2024 | 14,00 | 14,00 | 13,45 | 13,85 | -1,07% | - |
| 18.11.2024 | 14,05 | 14,65 | 13,60 | 14,00 | 0,36% | - |
| 15.11.2024 | 11,45 | 14,30 | 11,25 | 13,95 | 21,83% | 14,00 |
| 14.11.2024 | 11,65 | 11,75 | 10,85 | 11,45 | -2,55% | - |
| 13.11.2024 | 11,85 | 12,10 | 11,55 | 11,75 | -0,84% | - |
| 12.11.2024 | 12,25 | 12,25 | 11,55 | 11,85 | -3,27% | - |
| 11.11.2024 | 12,25 | 12,45 | 11,85 | 12,25 | 0,41% | - |
| 08.11.2024 | 12,30 | 12,55 | 11,65 | 12,20 | -0,81% | - |
| 07.11.2024 | 12,65 | 12,65 | 12,15 | 12,30 | -2,77% | - |
| 06.11.2024 | 11,95 | 12,80 | 11,95 | 12,65 | 8,58% | - |
| 05.11.2024 | 11,65 | 11,75 | 11,25 | 11,65 | 1,75% | 5,00 |
| 04.11.2024 | 11,00 | 11,75 | 11,00 | 11,45 | 4,09% | - |
| 01.11.2024 | 11,35 | 11,65 | 10,95 | 11,00 | -3,08% | - |
| 31.10.2024 | 11,95 | 12,05 | 11,25 | 11,35 | -5,02% | - |
| 30.10.2024 | 12,05 | 12,05 | 11,40 | 11,95 | -0,83% | - |
| 29.10.2024 | 12,85 | 12,85 | 11,85 | 12,05 | -5,86% | - |
| 28.10.2024 | 12,35 | 12,95 | 12,35 | 12,80 | 2,81% | - |
| 25.10.2024 | 12,45 | 12,85 | 12,35 | 12,45 | 0,00% | - |
| 24.10.2024 | 12,60 | 12,60 | 12,05 | 12,45 | -1,19% | - |
| 23.10.2024 | 12,40 | 12,65 | 12,25 | 12,60 | 1,20% | - |
| 22.10.2024 | 12,35 | 12,45 | 12,10 | 12,45 | 0,81% | - |
| 21.10.2024 | 12,45 | 12,55 | 12,00 | 12,35 | -0,80% | - |
| 18.10.2024 | 12,60 | 12,75 | 12,15 | 12,45 | -0,80% | - |
| 17.10.2024 | 12,35 | 12,75 | 12,15 | 12,55 | 2,45% | - |