9,200€
-2,13%
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 | 9,53 | 9,78 | 9,23 | 9,23 | -1,34% | - |
| 11.03.2025 | 9,30 | 9,50 | 9,13 | 9,35 | 1,08% | - |
| 10.03.2025 | 9,45 | 9,70 | 9,15 | 9,25 | -3,65% | - |
| 07.03.2025 | 9,28 | 9,70 | 9,23 | 9,60 | 2,67% | - |
| 06.03.2025 | 9,05 | 9,53 | 9,05 | 9,35 | 1,91% | - |
| 05.03.2025 | 9,25 | 9,40 | 9,03 | 9,18 | 0,00% | - |
| 04.03.2025 | 9,45 | 9,65 | 9,10 | 9,18 | -4,68% | - |
| 03.03.2025 | 10,08 | 10,20 | 9,50 | 9,63 | -4,23% | - |
| 28.02.2025 | 10,55 | 10,55 | 9,98 | 10,05 | -4,74% | - |
| 27.02.2025 | 10,80 | 10,95 | 9,68 | 10,55 | -1,86% | - |
| 26.02.2025 | 11,25 | 11,35 | 10,65 | 10,75 | -4,02% | - |
| 25.02.2025 | 11,35 | 11,40 | 11,05 | 11,20 | -1,32% | - |
| 24.02.2025 | 11,55 | 11,75 | 10,95 | 11,35 | -1,30% | - |
| 21.02.2025 | 11,35 | 11,55 | 11,00 | 11,50 | 1,77% | - |
| 20.02.2025 | 11,20 | 11,45 | 11,00 | 11,30 | -1,31% | - |
| 19.02.2025 | 11,35 | 11,65 | 10,70 | 11,45 | 0,88% | - |
| 18.02.2025 | 10,80 | 11,45 | 10,10 | 11,35 | 5,58% | - |
| 17.02.2025 | 10,75 | 10,75 | 10,70 | 10,75 | 0,00% | - |
| 14.02.2025 | 11,05 | 11,30 | 10,70 | 10,75 | -1,83% | - |
| 13.02.2025 | 11,00 | 11,20 | 10,70 | 10,95 | -0,90% | - |
| 12.02.2025 | 10,90 | 12,15 | 10,85 | 11,05 | 0,00% | - |
| 11.02.2025 | 11,70 | 12,05 | 10,50 | 11,05 | -5,96% | - |
| 10.02.2025 | 11,65 | 12,75 | 11,55 | 11,75 | 0,86% | - |
| 07.02.2025 | 11,35 | 11,70 | 11,25 | 11,65 | 2,64% | - |
| 06.02.2025 | 11,40 | 11,90 | 11,25 | 11,35 | -0,87% | - |
| 05.02.2025 | 11,45 | 11,70 | 11,30 | 11,45 | -0,87% | - |
| 04.02.2025 | 11,15 | 11,85 | 10,90 | 11,55 | 3,59% | - |
| 03.02.2025 | 11,10 | 11,40 | 10,85 | 11,15 | -0,89% | - |
| 31.01.2025 | 11,55 | 11,65 | 11,10 | 11,25 | -2,17% | - |
| 30.01.2025 | 11,40 | 11,65 | 11,35 | 11,50 | 0,44% | - |
| 29.01.2025 | 11,50 | 11,70 | 11,25 | 11,45 | -0,43% | - |
| 28.01.2025 | 11,80 | 12,15 | 10,90 | 11,50 | -3,77% | - |
| 27.01.2025 | 12,70 | 12,80 | 11,90 | 11,95 | -6,27% | - |
| 24.01.2025 | 12,65 | 12,90 | 12,50 | 12,75 | 0,79% | - |
| 23.01.2025 | 13,15 | 13,15 | 12,45 | 12,65 | -3,80% | - |
| 22.01.2025 | 13,30 | 13,35 | 12,90 | 13,15 | -1,50% | - |
| 21.01.2025 | 13,75 | 14,00 | 13,15 | 13,35 | -2,91% | 2.616,00 |
| 20.01.2025 | 13,80 | 13,85 | 13,70 | 13,75 | -0,72% | - |
| 17.01.2025 | 13,50 | 13,85 | 13,25 | 13,85 | 2,97% | - |
| 16.01.2025 | 13,05 | 13,55 | 12,60 | 13,45 | 3,07% | - |
| 15.01.2025 | 12,95 | 13,35 | 12,80 | 13,05 | 0,77% | - |
| 14.01.2025 | 12,75 | 13,00 | 12,45 | 12,95 | 1,17% | - |
| 13.01.2025 | 12,10 | 12,85 | 11,80 | 12,80 | 5,35% | - |
| 10.01.2025 | 11,40 | 12,15 | 11,10 | 12,15 | 7,05% | - |
| 09.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 08.01.2025 | 11,35 | 11,70 | 11,10 | 11,35 | 0,00% | - |
| 07.01.2025 | 10,85 | 11,60 | 10,80 | 11,35 | 4,61% | - |
| 06.01.2025 | 10,65 | 11,25 | 10,60 | 10,85 | 1,40% | - |
| 03.01.2025 | 10,75 | 10,85 | 10,50 | 10,70 | 0,00% | - |
| 02.01.2025 | 10,90 | 11,10 | 10,60 | 10,70 | 4,39% | - |
| 30.12.2024 | 10,20 | 10,35 | 10,20 | 10,25 | -1,44% | - |
| 27.12.2024 | 10,45 | 10,65 | 10,25 | 10,40 | 2,46% | 30,00 |
| 23.12.2024 | 10,25 | 10,40 | 9,93 | 10,15 | -0,49% | - |
| 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% | - |