21,500€
1,90%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 4,27% | - |
| 16.04.2026 | 20,90 | 21,30 | 20,80 | 21,10 | 0,48% | - |
| 15.04.2026 | 20,90 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 14.04.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 13.04.2026 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 09.04.2026 | 21,30 | 21,50 | 21,20 | 21,30 | 5,97% | - |
| 08.04.2026 | 19,65 | 20,10 | 19,65 | 20,10 | -0,25% | - |
| 07.04.2026 | 19,70 | 20,60 | 19,70 | 20,15 | 1,00% | - |
| 02.04.2026 | 20,10 | 20,30 | 19,95 | 19,95 | -1,48% | - |
| 01.04.2026 | 20,30 | 20,50 | 20,10 | 20,25 | 1,76% | - |
| 31.03.2026 | 19,85 | 20,15 | 19,85 | 19,90 | -1,00% | - |
| 30.03.2026 | 19,95 | 20,10 | 19,95 | 20,10 | -2,90% | - |
| 27.03.2026 | 20,70 | 20,70 | 20,50 | 20,70 | -0,96% | - |
| 26.03.2026 | 21,30 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 25.03.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 11,47% | - |
| 23.03.2026 | 18,55 | 19,05 | 18,35 | 18,75 | 1,08% | - |
| 20.03.2026 | 18,95 | 19,25 | 18,05 | 18,55 | -0,27% | - |
| 19.03.2026 | 19,85 | 19,95 | 18,55 | 18,60 | -6,30% | 531,00 |
| 18.03.2026 | 19,95 | 20,10 | 19,35 | 19,85 | 2,58% | - |
| 17.03.2026 | 19,35 | 19,45 | 19,35 | 19,35 | 0,00% | - |
| 16.03.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 1,57% | - |
| 13.03.2026 | 19,75 | 19,95 | 18,65 | 19,05 | -4,03% | - |
| 12.03.2026 | 19,85 | 19,95 | 19,75 | 19,85 | -1,24% | - |
| 09.03.2026 | 19,95 | 20,15 | 19,95 | 20,10 | -2,43% | - |
| 06.03.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -1,44% | - |
| 05.03.2026 | 21,10 | 21,40 | 20,90 | 20,90 | -1,42% | - |
| 04.03.2026 | 21,30 | 21,50 | 21,10 | 21,20 | -2,30% | - |
| 03.03.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 2,36% | - |
| 02.03.2026 | 21,10 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 27.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 26.02.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | - |
| 25.02.2026 | 20,70 | 20,70 | 20,10 | 20,70 | 2,99% | - |
| 24.02.2026 | 20,10 | 20,30 | 19,75 | 20,10 | 1,77% | - |
| 23.02.2026 | 19,75 | 20,00 | 19,55 | 19,75 | 2,60% | - |
| 20.02.2026 | 19,25 | 19,50 | 19,05 | 19,25 | -4,23% | - |
| 19.02.2026 | 20,10 | 20,10 | 19,95 | 20,10 | 2,81% | - |
| 18.02.2026 | 19,25 | 19,60 | 19,20 | 19,55 | -2,98% | - |
| 16.02.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 2,03% | - |
| 13.02.2026 | 19,90 | 19,90 | 19,75 | 19,75 | -3,66% | - |
| 12.02.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 6,22% | - |
| 11.02.2026 | 19,10 | 19,35 | 18,85 | 19,30 | 5,75% | - |
| 10.02.2026 | 18,85 | 18,95 | 18,05 | 18,25 | -0,82% | - |
| 09.02.2026 | 18,35 | 18,40 | 18,35 | 18,40 | 1,94% | - |
| 06.02.2026 | 18,45 | 18,75 | 17,55 | 18,05 | -6,72% | - |
| 05.02.2026 | 22,10 | 22,10 | 19,30 | 19,35 | -13,23% | - |
| 04.02.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 6,70% | - |
| 02.02.2026 | 21,10 | 21,10 | 20,90 | 20,90 | -2,79% | - |
| 30.01.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 29.01.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 1,41% | - |
| 28.01.2026 | 21,60 | 21,60 | 21,30 | 21,30 | 0,95% | - |
| 27.01.2026 | 20,70 | 21,10 | 20,70 | 21,10 | -2,76% | - |
| 26.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 6,11% | - |
| 22.01.2026 | 20,05 | 20,45 | 20,05 | 20,45 | 2,51% | - |
| 21.01.2026 | 19,40 | 20,20 | 19,35 | 19,95 | 1,01% | - |
| 20.01.2026 | 19,75 | 20,10 | 19,40 | 19,75 | -0,75% | - |
| 19.01.2026 | 19,90 | 20,10 | 19,90 | 19,90 | -1,00% | - |
| 16.01.2026 | 20,90 | 21,20 | 20,10 | 20,10 | -0,74% | - |
| 15.01.2026 | 20,20 | 20,30 | 20,15 | 20,25 | 2,79% | - |
| 14.01.2026 | 19,75 | 19,75 | 19,70 | 19,70 | -1,99% | - |
| 13.01.2026 | 19,30 | 20,30 | 19,10 | 20,10 | 3,08% | - |
| 12.01.2026 | 19,55 | 19,55 | 19,45 | 19,50 | 1,04% | - |
| 09.01.2026 | 19,25 | 19,30 | 19,25 | 19,30 | 0,78% | - |
| 08.01.2026 | 18,95 | 19,20 | 18,95 | 19,15 | 0,26% | - |
| 07.01.2026 | 19,45 | 19,60 | 19,10 | 19,10 | -2,30% | - |
| 06.01.2026 | 17,80 | 19,75 | 17,75 | 19,55 | 14,66% | 29,00 |
| 05.01.2026 | 17,00 | 17,05 | 17,00 | 17,05 | 1,79% | - |
| 02.01.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,30% | - |
| 29.12.2025 | 17,10 | 17,15 | 16,65 | 16,70 | -4,30% | - |
| 23.12.2025 | 17,10 | 17,45 | 16,85 | 17,45 | 4,18% | - |
| 22.12.2025 | 16,75 | 16,75 | 16,45 | 16,75 | 5,02% | - |
| 19.12.2025 | 16,00 | 16,30 | 15,95 | 15,95 | -1,24% | - |
| 18.12.2025 | 16,10 | 16,15 | 16,10 | 16,15 | -0,31% | - |
| 17.12.2025 | 16,15 | 16,20 | 16,15 | 16,20 | -0,31% | - |
| 16.12.2025 | 15,75 | 16,25 | 15,35 | 16,25 | 3,83% | - |
| 15.12.2025 | 14,80 | 15,85 | 14,80 | 15,65 | 6,10% | - |
| 12.12.2025 | 15,10 | 15,30 | 14,65 | 14,75 | -1,99% | - |
| 11.12.2025 | 14,75 | 15,15 | 14,60 | 15,05 | -2,27% | - |
| 10.12.2025 | 15,30 | 15,50 | 15,15 | 15,40 | -12,75% | - |
| 09.12.2025 | 17,75 | 17,75 | 17,65 | 17,65 | -0,56% | - |
| 08.12.2025 | 17,40 | 17,75 | 17,35 | 17,75 | 1,72% | - |
| 05.12.2025 | 17,25 | 17,75 | 17,00 | 17,45 | 2,95% | - |
| 04.12.2025 | 17,00 | 17,00 | 16,95 | 16,95 | 0,59% | - |
| 03.12.2025 | 16,10 | 16,95 | 15,85 | 16,85 | 1,81% | - |
| 01.12.2025 | 16,35 | 16,65 | 16,05 | 16,55 | 3,76% | 2,00 |
| 28.11.2025 | 15,95 | 16,05 | 15,95 | 15,95 | 0,00% | - |
| 27.11.2025 | 15,90 | 15,95 | 15,90 | 15,95 | -0,93% | - |
| 26.11.2025 | 16,00 | 16,25 | 15,85 | 16,10 | 0,63% | - |
| 25.11.2025 | 15,50 | 16,00 | 15,35 | 16,00 | 2,89% | - |
| 24.11.2025 | 15,40 | 15,55 | 15,30 | 15,55 | 4,71% | - |
| 21.11.2025 | 14,80 | 14,90 | 14,60 | 14,85 | -1,00% | - |
| 20.11.2025 | 14,90 | 15,10 | 14,90 | 15,00 | 0,67% | - |
| 19.11.2025 | 14,75 | 15,00 | 14,70 | 14,90 | 0,34% | - |
| 18.11.2025 | 14,85 | 15,10 | 14,55 | 14,85 | -3,26% | - |
| 17.11.2025 | 15,30 | 15,35 | 15,30 | 15,35 | 0,33% | - |
| 14.11.2025 | 15,25 | 15,30 | 14,95 | 15,30 | -1,29% | - |
| 13.11.2025 | 15,80 | 16,15 | 15,20 | 15,50 | 0,00% | - |
| 12.11.2025 | 15,45 | 15,50 | 15,45 | 15,50 | 0,65% | - |
| 11.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 3,36% | - |
| 10.11.2025 | 14,85 | 14,90 | 14,85 | 14,90 | 3,47% | - |
| 07.11.2025 | 14,30 | 14,55 | 14,05 | 14,40 | -1,71% | - |