15,300€
-1,29%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 17,65 | 18,70 | 14,45 | 15,50 | -14,13% | - |
| 08.12.2025 | 17,45 | 18,45 | 16,80 | 18,05 | 4,03% | - |
| 05.12.2025 | 17,30 | 17,70 | 17,00 | 17,35 | 1,17% | - |
| 04.12.2025 | 17,00 | 17,25 | 16,60 | 17,15 | 1,78% | - |
| 03.12.2025 | 16,10 | 17,00 | 16,00 | 16,85 | 4,01% | - |
| 02.12.2025 | 16,45 | 16,60 | 16,10 | 16,20 | -2,11% | - |
| 01.12.2025 | 16,25 | 16,55 | 16,00 | 16,55 | 2,16% | - |
| 28.11.2025 | 15,95 | 16,30 | 15,95 | 16,20 | 1,89% | - |
| 27.11.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -1,24% | - |
| 26.11.2025 | 16,00 | 16,20 | 15,80 | 16,10 | 1,26% | - |
| 25.11.2025 | 15,45 | 16,00 | 15,35 | 15,90 | 2,25% | - |
| 24.11.2025 | 15,40 | 15,60 | 15,20 | 15,55 | 2,30% | - |
| 21.11.2025 | 14,80 | 15,20 | 14,65 | 15,20 | 1,33% | - |
| 20.11.2025 | 15,00 | 15,10 | 15,00 | 15,00 | 1,69% | - |
| 19.11.2025 | 14,75 | 15,25 | 14,70 | 14,75 | -0,34% | - |
| 18.11.2025 | 14,65 | 15,10 | 14,50 | 14,80 | -1,33% | - |
| 17.11.2025 | 15,30 | 15,55 | 15,00 | 15,00 | -2,91% | - |
| 14.11.2025 | 15,20 | 15,45 | 14,90 | 15,45 | -2,22% | - |
| 13.11.2025 | 15,80 | 16,15 | 15,65 | 15,80 | -0,63% | - |
| 12.11.2025 | 15,50 | 15,90 | 15,45 | 15,90 | 3,92% | - |
| 11.11.2025 | 15,20 | 15,50 | 15,00 | 15,30 | 0,66% | - |
| 10.11.2025 | 14,85 | 15,40 | 14,85 | 15,20 | 6,67% | - |
| 07.11.2025 | 14,35 | 14,60 | 14,15 | 14,25 | -2,06% | - |
| 06.11.2025 | 14,85 | 14,95 | 14,40 | 14,55 | -2,35% | - |
| 05.11.2025 | 14,70 | 15,00 | 14,65 | 14,90 | 1,36% | - |
| 04.11.2025 | 14,80 | 15,05 | 14,60 | 14,70 | 0,00% | - |
| 03.11.2025 | 15,00 | 15,20 | 14,50 | 14,70 | -2,65% | - |
| 31.10.2025 | 15,00 | 15,10 | 14,50 | 15,10 | 1,00% | - |
| 30.10.2025 | 14,85 | 15,20 | 14,60 | 14,95 | 0,67% | - |
| 29.10.2025 | 15,20 | 15,35 | 14,70 | 14,85 | -1,98% | - |
| 28.10.2025 | 14,95 | 15,30 | 14,50 | 15,15 | 2,02% | - |
| 27.10.2025 | 16,10 | 16,20 | 14,85 | 14,85 | -8,33% | - |
| 24.10.2025 | 15,65 | 16,25 | 15,35 | 16,20 | 4,52% | - |
| 23.10.2025 | 15,60 | 15,75 | 15,35 | 15,50 | 0,65% | - |
| 22.10.2025 | 15,55 | 15,70 | 15,15 | 15,40 | -1,60% | - |
| 21.10.2025 | 16,00 | 16,25 | 15,30 | 15,65 | -2,19% | - |
| 20.10.2025 | 15,70 | 16,05 | 15,25 | 16,00 | 1,59% | - |
| 17.10.2025 | 15,55 | 15,75 | 15,25 | 15,75 | -2,17% | - |
| 16.10.2025 | 16,80 | 16,95 | 16,05 | 16,10 | -2,42% | - |
| 15.10.2025 | 17,20 | 17,45 | 16,50 | 16,50 | -2,65% | - |
| 14.10.2025 | 16,40 | 16,95 | 16,25 | 16,95 | 3,67% | - |
| 13.10.2025 | 16,00 | 16,80 | 15,95 | 16,35 | 0,31% | 60,00 |
| 10.10.2025 | 17,05 | 17,15 | 16,10 | 16,30 | -3,83% | - |
| 09.10.2025 | 16,65 | 17,00 | 16,45 | 16,95 | 3,04% | - |
| 08.10.2025 | 16,40 | 16,65 | 16,05 | 16,45 | 0,30% | - |
| 07.10.2025 | 15,90 | 16,45 | 15,80 | 16,40 | 4,79% | - |
| 06.10.2025 | 16,10 | 16,45 | 15,60 | 15,65 | -3,69% | - |
| 03.10.2025 | 16,60 | 16,85 | 16,20 | 16,25 | -2,99% | - |
| 02.10.2025 | 16,90 | 17,15 | 16,40 | 16,75 | -0,59% | - |
| 01.10.2025 | 16,20 | 17,35 | 16,10 | 16,85 | 1,81% | - |
| 30.09.2025 | 16,40 | 16,70 | 16,30 | 16,55 | 0,61% | - |
| 29.09.2025 | 16,60 | 16,70 | 16,25 | 16,45 | -0,30% | 60,00 |
| 26.09.2025 | 16,20 | 16,60 | 15,90 | 16,50 | 1,54% | - |
| 25.09.2025 | 16,25 | 16,80 | 16,00 | 16,25 | 0,31% | - |
| 24.09.2025 | 15,75 | 16,80 | 15,70 | 16,20 | 3,85% | - |
| 23.09.2025 | 15,45 | 15,75 | 15,40 | 15,60 | 1,63% | - |
| 22.09.2025 | 15,30 | 15,70 | 15,10 | 15,35 | -0,32% | - |
| 19.09.2025 | 15,40 | 15,45 | 15,30 | 15,40 | 0,33% | - |
| 18.09.2025 | 15,25 | 15,45 | 15,05 | 15,35 | 1,32% | - |
| 17.09.2025 | 15,30 | 15,70 | 15,15 | 15,15 | -1,30% | - |
| 16.09.2025 | 15,60 | 15,80 | 15,35 | 15,35 | -2,85% | - |
| 15.09.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 2,93% | - |
| 11.09.2025 | 15,40 | 15,55 | 15,30 | 15,35 | -1,60% | - |
| 10.09.2025 | 15,70 | 15,90 | 15,60 | 15,60 | -0,95% | - |
| 09.09.2025 | 16,20 | 16,35 | 15,75 | 15,75 | -2,78% | - |
| 08.09.2025 | 16,10 | 16,30 | 15,85 | 16,20 | 0,93% | - |
| 05.09.2025 | 16,05 | 16,40 | 15,70 | 16,05 | -0,62% | - |
| 04.09.2025 | 16,25 | 16,55 | 15,75 | 16,15 | -0,62% | - |
| 03.09.2025 | 16,30 | 16,45 | 15,90 | 16,25 | -0,61% | - |
| 02.09.2025 | 16,25 | 16,50 | 16,00 | 16,35 | 0,31% | - |
| 01.09.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 29.08.2025 | 16,50 | 16,75 | 16,15 | 16,30 | -0,91% | - |
| 28.08.2025 | 16,40 | 16,70 | 16,20 | 16,45 | 0,61% | - |
| 27.08.2025 | 16,90 | 17,05 | 16,35 | 16,35 | -2,97% | - |
| 26.08.2025 | 17,05 | 17,25 | 16,85 | 16,85 | -1,17% | - |
| 25.08.2025 | 16,60 | 17,15 | 16,55 | 17,05 | 2,40% | - |
| 22.08.2025 | 16,50 | 16,90 | 16,30 | 16,65 | 1,22% | - |
| 21.08.2025 | 16,20 | 16,45 | 15,95 | 16,45 | 1,86% | - |
| 20.08.2025 | 16,20 | 16,35 | 15,95 | 16,15 | 0,00% | - |
| 19.08.2025 | 16,30 | 16,45 | 15,85 | 16,15 | -1,22% | - |
| 18.08.2025 | 16,25 | 16,75 | 15,90 | 16,35 | 0,62% | - |
| 15.08.2025 | 16,15 | 16,25 | 15,65 | 16,25 | 0,62% | - |
| 14.08.2025 | 16,30 | 16,40 | 15,75 | 16,15 | -1,52% | - |
| 13.08.2025 | 16,35 | 16,60 | 15,40 | 16,40 | -0,30% | - |
| 12.08.2025 | 18,60 | 18,60 | 15,35 | 16,45 | -11,32% | - |
| 11.08.2025 | 18,45 | 18,55 | 18,05 | 18,55 | 1,09% | - |
| 08.08.2025 | 17,85 | 18,40 | 17,65 | 18,35 | 3,38% | - |
| 07.08.2025 | 17,50 | 17,85 | 17,45 | 17,75 | 1,72% | - |
| 06.08.2025 | 17,70 | 17,80 | 17,30 | 17,45 | -0,85% | - |
| 05.08.2025 | 17,40 | 17,65 | 17,25 | 17,60 | 1,44% | - |
| 04.08.2025 | 17,10 | 17,55 | 17,00 | 17,35 | 1,76% | - |
| 01.08.2025 | 17,35 | 17,40 | 16,90 | 17,05 | -2,29% | - |
| 31.07.2025 | 17,30 | 17,50 | 17,00 | 17,45 | 1,16% | - |
| 30.07.2025 | 17,50 | 17,75 | 17,10 | 17,25 | -1,15% | - |
| 29.07.2025 | 17,65 | 18,00 | 17,20 | 17,45 | -1,13% | - |
| 28.07.2025 | 17,50 | 17,95 | 17,10 | 17,65 | 1,73% | - |
| 25.07.2025 | 17,90 | 18,20 | 17,35 | 17,35 | -3,07% | - |
| 24.07.2025 | 18,20 | 18,35 | 17,80 | 17,90 | -1,92% | - |
| 23.07.2025 | 18,05 | 18,35 | 17,95 | 18,25 | 1,11% | - |
| 22.07.2025 | 18,10 | 18,45 | 18,00 | 18,05 | -0,28% | - |