10,800€
-5,26%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,90 | 11,00 | 10,20 | 10,20 | -6,85% | - |
| 19.12.2024 | 11,55 | 11,75 | 10,75 | 10,95 | -5,19% | - |
| 18.12.2024 | 12,20 | 12,75 | 11,55 | 11,55 | -5,71% | - |
| 17.12.2024 | 11,20 | 12,90 | 10,80 | 12,25 | 1,66% | - |
| 16.12.2024 | 12,30 | 12,70 | 11,75 | 12,05 | -3,21% | - |
| 13.12.2024 | 12,50 | 12,70 | 12,20 | 12,45 | -1,97% | - |
| 12.12.2024 | 12,70 | 13,15 | 12,60 | 12,70 | -1,93% | - |
| 11.12.2024 | 13,40 | 13,60 | 12,45 | 12,95 | -3,72% | - |
| 10.12.2024 | 12,90 | 13,55 | 12,60 | 13,45 | 3,86% | - |
| 09.12.2024 | 12,85 | 13,60 | 12,85 | 12,95 | 0,78% | - |
| 06.12.2024 | 13,05 | 13,20 | 12,30 | 12,85 | -1,53% | - |
| 05.12.2024 | 13,50 | 13,70 | 12,90 | 13,05 | -5,09% | - |
| 04.12.2024 | 14,05 | 14,20 | 13,45 | 13,75 | -2,14% | - |
| 03.12.2024 | 14,40 | 14,60 | 14,05 | 14,05 | -2,09% | - |
| 02.12.2024 | 14,65 | 14,95 | 13,85 | 14,35 | -0,35% | - |
| 29.11.2024 | 14,80 | 15,00 | 14,15 | 14,40 | -3,68% | - |
| 28.11.2024 | 14,90 | 14,95 | 14,90 | 14,95 | 0,67% | - |
| 27.11.2024 | 14,10 | 14,85 | 14,00 | 14,85 | 5,32% | - |
| 26.11.2024 | 14,35 | 14,40 | 13,90 | 14,10 | -1,74% | - |
| 25.11.2024 | 14,25 | 14,55 | 13,85 | 14,35 | 0,70% | - |
| 22.11.2024 | 14,05 | 14,25 | 13,75 | 14,25 | 1,42% | - |
| 21.11.2024 | 14,15 | 14,40 | 13,60 | 14,05 | -0,71% | - |
| 20.11.2024 | 13,40 | 14,35 | 13,35 | 14,15 | 2,17% | - |
| 19.11.2024 | 13,95 | 14,00 | 13,45 | 13,85 | -0,72% | - |
| 18.11.2024 | 14,05 | 14,70 | 13,65 | 13,95 | 1,09% | - |
| 15.11.2024 | 11,30 | 15,00 | 11,25 | 13,80 | 21,05% | - |
| 14.11.2024 | 11,40 | 11,75 | 10,85 | 11,40 | -1,72% | - |
| 13.11.2024 | 11,75 | 12,05 | 11,55 | 11,60 | -1,69% | - |
| 12.11.2024 | 12,00 | 12,20 | 11,55 | 11,80 | -2,88% | 69,00 |
| 11.11.2024 | 12,10 | 12,50 | 11,80 | 12,15 | 0,00% | - |
| 08.11.2024 | 12,30 | 12,55 | 11,60 | 12,15 | -0,82% | - |
| 07.11.2024 | 12,40 | 12,65 | 12,10 | 12,25 | -2,39% | - |
| 06.11.2024 | 12,50 | 13,15 | 12,15 | 12,55 | 7,73% | - |
| 05.11.2024 | 11,50 | 11,75 | 11,25 | 11,65 | 0,00% | - |
| 04.11.2024 | 11,05 | 11,75 | 11,05 | 11,65 | 5,43% | - |
| 01.11.2024 | 11,35 | 11,65 | 10,95 | 11,05 | -8,68% | - |
| 31.10.2024 | 11,95 | 12,10 | 11,25 | 12,10 | 2,54% | - |
| 30.10.2024 | 12,05 | 12,05 | 11,40 | 11,80 | -3,67% | - |
| 29.10.2024 | 12,85 | 12,85 | 11,90 | 12,25 | -4,67% | - |
| 28.10.2024 | 12,45 | 12,95 | 12,35 | 12,85 | 4,05% | - |
| 25.10.2024 | 12,30 | 12,80 | 12,30 | 12,35 | -0,80% | - |
| 24.10.2024 | 12,55 | 12,65 | 12,05 | 12,45 | -0,80% | - |
| 23.10.2024 | 12,35 | 12,65 | 12,25 | 12,55 | 1,21% | - |
| 22.10.2024 | 12,25 | 12,45 | 12,10 | 12,40 | 0,40% | - |
| 21.10.2024 | 12,45 | 12,50 | 12,00 | 12,35 | -0,80% | - |
| 18.10.2024 | 12,55 | 12,65 | 12,15 | 12,45 | -0,80% | - |
| 17.10.2024 | 12,10 | 12,75 | 12,10 | 12,55 | 1,62% | - |
| 16.10.2024 | 11,80 | 12,45 | 11,75 | 12,35 | 4,66% | - |
| 15.10.2024 | 10,80 | 11,95 | 10,70 | 11,80 | 7,76% | - |
| 14.10.2024 | 11,30 | 11,55 | 10,75 | 10,95 | -3,95% | - |
| 11.10.2024 | 11,40 | 11,55 | 11,00 | 11,40 | -1,30% | - |
| 10.10.2024 | 12,25 | 12,85 | 11,55 | 11,55 | -5,71% | - |
| 09.10.2024 | 11,05 | 12,45 | 11,00 | 12,25 | 10,86% | - |
| 08.10.2024 | 10,90 | 11,15 | 10,70 | 11,05 | -0,90% | - |
| 07.10.2024 | 10,95 | 11,65 | 10,75 | 11,15 | 1,83% | - |
| 04.10.2024 | 10,50 | 11,15 | 10,50 | 10,95 | 2,82% | - |
| 03.10.2024 | 10,90 | 11,05 | 10,35 | 10,65 | -2,74% | - |
| 02.10.2024 | 11,10 | 11,20 | 10,85 | 10,95 | -1,79% | - |
| 01.10.2024 | 10,75 | 11,15 | 10,65 | 11,15 | 3,72% | - |
| 30.09.2024 | 11,05 | 11,15 | 10,65 | 10,75 | -3,15% | - |
| 27.09.2024 | 10,80 | 11,25 | 10,80 | 11,10 | 1,37% | - |
| 26.09.2024 | 10,25 | 10,95 | 10,20 | 10,95 | 6,83% | - |
| 25.09.2024 | 9,78 | 10,65 | 9,75 | 10,25 | 4,33% | - |
| 24.09.2024 | 9,60 | 10,25 | 9,60 | 9,83 | 1,29% | - |
| 23.09.2024 | 10,10 | 10,70 | 9,65 | 9,70 | -4,43% | - |
| 20.09.2024 | 9,95 | 10,50 | 9,75 | 10,15 | 1,75% | - |
| 19.09.2024 | 9,88 | 10,45 | 9,88 | 9,98 | 2,05% | - |
| 18.09.2024 | 10,08 | 10,25 | 9,63 | 9,78 | -2,74% | - |
| 17.09.2024 | 8,28 | 11,50 | 8,28 | 10,05 | 21,45% | - |
| 16.09.2024 | 8,50 | 8,55 | 8,10 | 8,28 | -2,65% | - |
| 13.09.2024 | 7,55 | 8,50 | 7,55 | 8,50 | 11,11% | - |
| 12.09.2024 | 7,65 | 8,03 | 7,60 | 7,65 | 0,33% | - |
| 11.09.2024 | 6,90 | 7,68 | 6,90 | 7,63 | 8,16% | - |
| 10.09.2024 | 7,43 | 7,50 | 6,83 | 7,05 | -5,05% | - |
| 09.09.2024 | 7,53 | 7,70 | 7,08 | 7,43 | -1,66% | - |
| 06.09.2024 | 7,40 | 7,85 | 7,23 | 7,55 | 2,37% | - |
| 05.09.2024 | 7,15 | 7,40 | 7,13 | 7,38 | 2,79% | - |
| 04.09.2024 | 7,33 | 7,48 | 7,00 | 7,18 | -2,71% | - |
| 03.09.2024 | 7,95 | 8,05 | 7,18 | 7,38 | -7,52% | - |
| 02.09.2024 | 7,98 | 8,00 | 7,93 | 7,98 | 0,00% | - |
| 30.08.2024 | 8,33 | 8,48 | 7,85 | 7,98 | -3,33% | - |
| 29.08.2024 | 8,13 | 8,40 | 7,98 | 8,25 | 2,17% | - |
| 28.08.2024 | 8,13 | 8,33 | 7,88 | 8,08 | 0,00% | - |
| 27.08.2024 | 8,28 | 8,35 | 8,03 | 8,08 | -2,42% | - |
| 26.08.2024 | 8,28 | 8,38 | 8,18 | 8,28 | 0,00% | - |
| 23.08.2024 | 8,45 | 8,60 | 8,25 | 8,28 | -1,78% | - |
| 22.08.2024 | 8,60 | 8,75 | 8,38 | 8,43 | -2,32% | - |
| 21.08.2024 | 8,58 | 8,80 | 8,45 | 8,63 | 1,17% | - |
| 20.08.2024 | 8,80 | 8,85 | 8,45 | 8,53 | -2,85% | 300,00 |
| 19.08.2024 | 8,83 | 9,00 | 8,63 | 8,78 | -0,57% | - |
| 16.08.2024 | 9,03 | 9,03 | 8,78 | 8,83 | -1,67% | - |
| 15.08.2024 | 8,83 | 9,38 | 8,75 | 8,98 | 2,28% | - |
| 14.08.2024 | 9,38 | 9,53 | 8,48 | 8,78 | -6,40% | - |
| 13.08.2024 | 9,33 | 9,43 | 9,15 | 9,38 | 1,08% | - |
| 12.08.2024 | 9,88 | 10,10 | 9,18 | 9,28 | -6,31% | - |
| 09.08.2024 | 9,98 | 10,53 | 9,65 | 9,90 | -0,75% | - |
| 08.08.2024 | 10,25 | 11,65 | 9,93 | 9,98 | -3,16% | - |
| 07.08.2024 | 10,45 | 10,80 | 10,25 | 10,30 | -0,48% | - |
| 06.08.2024 | 10,30 | 10,65 | 10,10 | 10,35 | 2,48% | - |
| 05.08.2024 | 10,35 | 10,45 | 9,75 | 10,10 | -6,05% | - |