24,110€
3,92%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,79 | 26,53 | 24,73 | 25,93 | 4,60% | 247,00 |
| 04.05.2026 | 26,20 | 26,20 | 24,77 | 24,79 | -3,32% | 480,00 |
| 30.04.2026 | 24,63 | 25,87 | 24,56 | 25,64 | 3,26% | - |
| 29.04.2026 | 25,14 | 25,50 | 24,22 | 24,83 | -0,72% | - |
| 28.04.2026 | 26,22 | 26,27 | 24,25 | 25,01 | -4,51% | 1.885,00 |
| 27.04.2026 | 27,33 | 27,61 | 26,18 | 26,19 | -4,49% | - |
| 24.04.2026 | 26,30 | 27,48 | 26,22 | 27,42 | 4,30% | - |
| 23.04.2026 | 26,61 | 27,08 | 25,89 | 26,29 | -1,72% | - |
| 22.04.2026 | 26,79 | 27,00 | 26,50 | 26,75 | 0,07% | - |
| 21.04.2026 | 26,86 | 27,59 | 26,39 | 26,73 | -0,78% | - |
| 20.04.2026 | 26,72 | 27,05 | 26,50 | 26,94 | 0,45% | - |
| 17.04.2026 | 25,14 | 27,86 | 25,07 | 26,82 | 6,64% | - |
| 16.04.2026 | 25,86 | 26,53 | 25,14 | 25,15 | -2,86% | - |
| 15.04.2026 | 25,47 | 26,02 | 24,62 | 25,89 | 1,61% | - |
| 14.04.2026 | 25,73 | 26,21 | 25,22 | 25,48 | -1,39% | 6,00 |
| 13.04.2026 | 25,61 | 25,88 | 25,14 | 25,84 | 0,86% | - |
| 10.04.2026 | 26,27 | 26,59 | 25,58 | 25,62 | -2,44% | - |
| 09.04.2026 | 26,42 | 26,51 | 25,12 | 26,26 | -0,72% | - |
| 08.04.2026 | 24,09 | 26,63 | 24,07 | 26,45 | 11,13% | 4.062,00 |
| 07.04.2026 | 24,43 | 24,45 | 23,55 | 23,80 | -4,03% | 65,00 |
| 02.04.2026 | 25,00 | 25,20 | 24,10 | 24,80 | -0,80% | - |
| 01.04.2026 | 24,40 | 25,60 | 24,00 | 25,00 | 4,17% | - |
| 31.03.2026 | 23,20 | 24,40 | 22,50 | 24,00 | 3,45% | 17,00 |
| 30.03.2026 | 25,00 | 25,60 | 22,40 | 23,20 | -7,57% | 98,00 |
| 27.03.2026 | 25,90 | 26,10 | 24,90 | 25,10 | -3,09% | - |
| 26.03.2026 | 26,00 | 26,50 | 25,40 | 25,90 | -0,77% | 4.500,00 |
| 25.03.2026 | 26,60 | 26,80 | 25,90 | 26,10 | -1,51% | - |
| 24.03.2026 | 25,40 | 26,50 | 25,20 | 26,50 | 3,92% | - |
| 23.03.2026 | 24,00 | 26,60 | 23,90 | 25,50 | 3,66% | - |
| 20.03.2026 | 24,80 | 25,00 | 24,10 | 24,60 | -1,20% | 318,00 |
| 19.03.2026 | 25,30 | 25,50 | 24,50 | 24,90 | -1,19% | - |
| 18.03.2026 | 26,70 | 26,70 | 25,10 | 25,20 | -4,18% | 51,00 |
| 17.03.2026 | 26,50 | 27,20 | 26,20 | 26,30 | -1,50% | 4.500,00 |
| 16.03.2026 | 25,90 | 28,00 | 25,70 | 26,70 | 3,89% | 5.250,00 |
| 13.03.2026 | 26,40 | 26,80 | 24,90 | 25,70 | -2,28% | 246,00 |
| 12.03.2026 | 26,80 | 27,00 | 26,20 | 26,30 | -2,23% | 308,00 |
| 11.03.2026 | 27,80 | 28,40 | 26,70 | 26,90 | -2,89% | - |
| 10.03.2026 | 27,30 | 28,60 | 27,30 | 27,70 | 1,47% | 60,00 |
| 09.03.2026 | 27,20 | 27,60 | 25,80 | 27,30 | -1,09% | 33,00 |
| 06.03.2026 | 28,90 | 29,00 | 27,30 | 27,60 | -4,17% | 284,00 |
| 05.03.2026 | 30,50 | 30,90 | 28,70 | 28,80 | -5,88% | 124,00 |
| 04.03.2026 | 30,60 | 31,40 | 30,40 | 30,60 | 0,00% | - |
| 03.03.2026 | 31,80 | 32,00 | 30,30 | 30,60 | -4,38% | 161,00 |
| 02.03.2026 | 32,50 | 32,70 | 31,70 | 32,00 | -1,84% | 1.868,00 |
| 27.02.2026 | 33,50 | 33,50 | 32,10 | 32,60 | -2,69% | 167,00 |
| 26.02.2026 | 32,80 | 33,80 | 32,50 | 33,50 | 1,52% | 185,00 |
| 25.02.2026 | 33,10 | 33,50 | 31,90 | 33,00 | -0,90% | 222,00 |
| 24.02.2026 | 33,50 | 34,00 | 33,00 | 33,30 | -0,60% | 4.144,00 |
| 23.02.2026 | 33,20 | 33,90 | 32,80 | 33,50 | 0,00% | 18,00 |
| 20.02.2026 | 33,40 | 34,30 | 32,90 | 33,50 | 0,30% | 33,00 |
| 19.02.2026 | 33,00 | 33,60 | 32,50 | 33,40 | 1,52% | - |
| 18.02.2026 | 36,90 | 37,50 | 32,70 | 32,90 | -10,60% | 199,00 |
| 17.02.2026 | 38,10 | 40,50 | 36,60 | 36,80 | -3,41% | 192,00 |
| 16.02.2026 | 38,00 | 38,30 | 38,00 | 38,10 | 0,26% | 194,00 |
| 13.02.2026 | 30,80 | 40,30 | 30,00 | 38,00 | 25,00% | 2.170,00 |
| 12.02.2026 | 30,00 | 30,60 | 28,60 | 30,40 | 0,66% | 70,00 |
| 11.02.2026 | 29,80 | 30,90 | 29,60 | 30,20 | 0,67% | 221,00 |
| 10.02.2026 | 29,00 | 30,20 | 28,80 | 30,00 | 3,45% | - |
| 09.02.2026 | 29,30 | 29,80 | 28,20 | 29,00 | -1,02% | 2.227,00 |
| 06.02.2026 | 29,00 | 29,70 | 28,90 | 29,30 | 0,69% | 56,00 |
| 05.02.2026 | 29,30 | 29,70 | 28,60 | 29,10 | -1,36% | - |
| 04.02.2026 | 27,80 | 29,50 | 27,70 | 29,50 | 5,73% | 132,00 |
| 03.02.2026 | 26,80 | 28,10 | 26,80 | 27,90 | 3,72% | 2.700,00 |
| 02.02.2026 | 26,10 | 27,50 | 26,00 | 26,90 | 1,89% | 98,00 |
| 30.01.2026 | 27,10 | 27,60 | 26,30 | 26,40 | -2,58% | 197,00 |
| 29.01.2026 | 26,20 | 27,90 | 26,20 | 27,10 | 3,04% | 15,00 |
| 28.01.2026 | 26,30 | 26,60 | 25,90 | 26,30 | 1,15% | - |
| 27.01.2026 | 26,60 | 26,60 | 25,90 | 26,00 | -1,14% | - |
| 26.01.2026 | 26,20 | 26,50 | 25,80 | 26,30 | -0,38% | - |
| 23.01.2026 | 26,80 | 27,20 | 26,00 | 26,40 | -2,22% | - |
| 22.01.2026 | 27,30 | 29,20 | 26,90 | 27,00 | -0,37% | 17,00 |
| 21.01.2026 | 26,50 | 27,50 | 26,20 | 27,10 | 2,65% | 15,00 |
| 20.01.2026 | 26,60 | 26,80 | 26,20 | 26,40 | -1,86% | 520,00 |
| 19.01.2026 | 26,60 | 26,90 | 26,50 | 26,90 | -0,37% | - |
| 16.01.2026 | 28,60 | 28,60 | 26,90 | 27,00 | -4,59% | 7.500,00 |
| 15.01.2026 | 28,20 | 28,60 | 28,00 | 28,30 | 0,35% | - |
| 14.01.2026 | 28,60 | 28,80 | 27,80 | 28,20 | -2,08% | 24,00 |
| 13.01.2026 | 28,30 | 28,90 | 28,00 | 28,80 | 1,41% | - |
| 12.01.2026 | 28,40 | 29,10 | 28,20 | 28,40 | -1,05% | - |
| 09.01.2026 | 29,70 | 29,80 | 28,00 | 28,70 | -3,37% | - |
| 08.01.2026 | 29,20 | 30,20 | 29,20 | 29,70 | 1,02% | 17,00 |
| 07.01.2026 | 30,10 | 30,30 | 29,00 | 29,40 | -2,97% | 85,00 |
| 06.01.2026 | 28,40 | 30,30 | 27,80 | 30,30 | 6,32% | 52,00 |
| 05.01.2026 | 27,80 | 28,50 | 27,70 | 28,50 | 2,52% | - |
| 02.01.2026 | 28,10 | 28,40 | 26,70 | 27,80 | -0,71% | 15,00 |
| 30.12.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 29.12.2025 | 28,10 | 28,20 | 27,60 | 27,90 | 0,00% | 51,00 |
| 23.12.2025 | 28,20 | 28,50 | 27,70 | 27,90 | -1,06% | - |
| 22.12.2025 | 29,60 | 29,90 | 28,20 | 28,20 | -5,05% | 15,00 |
| 19.12.2025 | 29,70 | 30,40 | 29,30 | 29,70 | 0,68% | - |
| 18.12.2025 | 29,10 | 30,20 | 28,90 | 29,50 | 1,72% | - |
| 17.12.2025 | 30,00 | 30,10 | 28,80 | 29,00 | -2,03% | - |
| 16.12.2025 | 28,20 | 30,10 | 28,00 | 29,60 | 4,23% | 58,00 |
| 15.12.2025 | 28,00 | 29,00 | 27,90 | 28,40 | 1,07% | 14,00 |
| 12.12.2025 | 27,30 | 28,80 | 27,00 | 28,10 | 2,93% | - |
| 11.12.2025 | 26,20 | 27,40 | 26,20 | 27,30 | 2,25% | 270,00 |
| 10.12.2025 | 25,80 | 27,30 | 25,80 | 26,70 | 2,69% | - |
| 09.12.2025 | 25,60 | 26,60 | 25,50 | 26,00 | 1,17% | - |
| 08.12.2025 | 25,80 | 26,20 | 25,50 | 25,70 | -0,77% | 14,00 |
| 05.12.2025 | 25,60 | 26,30 | 25,60 | 25,90 | 0,78% | - |