17,807$
-13,68%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 19,75 | 20,46 | 16,80 | 17,78 | -13,81% | 1.916.084,00 |
| 08.12.2025 | 20,39 | 21,43 | 19,36 | 20,63 | 1,73% | 1.142.438,00 |
| 05.12.2025 | 20,08 | 20,64 | 19,78 | 20,28 | 0,80% | 368.098,00 |
| 04.12.2025 | 19,66 | 20,34 | 19,39 | 20,12 | 1,72% | 378.313,00 |
| 03.12.2025 | 18,76 | 19,90 | 18,73 | 19,78 | 5,66% | 429.020,00 |
| 02.12.2025 | 19,24 | 19,25 | 18,56 | 18,72 | -1,84% | 191.612,00 |
| 01.12.2025 | 18,75 | 19,30 | 18,75 | 19,07 | 0,42% | 305.309,00 |
| 28.11.2025 | 18,65 | 19,00 | 18,56 | 18,99 | 2,87% | 195.861,00 |
| 26.11.2025 | 18,40 | 18,80 | 18,40 | 18,46 | 0,00% | 277.751,00 |
| 25.11.2025 | 17,82 | 18,52 | 17,82 | 18,46 | 3,59% | 247.619,00 |
| 24.11.2025 | 17,69 | 17,98 | 17,55 | 17,82 | 0,45% | 394.308,00 |
| 21.11.2025 | 17,00 | 17,93 | 16,96 | 17,74 | 4,23% | 341.368,00 |
| 20.11.2025 | 17,46 | 17,53 | 16,76 | 17,02 | -0,87% | 336.440,00 |
| 19.11.2025 | 17,30 | 17,56 | 16,97 | 17,17 | 0,47% | 223.425,00 |
| 18.11.2025 | 17,23 | 17,26 | 16,81 | 17,09 | -0,47% | 266.347,00 |
| 17.11.2025 | 17,86 | 17,95 | 17,06 | 17,17 | -3,43% | 329.956,00 |
| 14.11.2025 | 17,47 | 17,96 | 17,34 | 17,78 | 0,11% | 342.962,00 |
| 13.11.2025 | 18,26 | 18,84 | 17,69 | 17,76 | -3,00% | 902.868,00 |
| 12.11.2025 | 18,00 | 18,43 | 17,93 | 18,31 | 2,18% | 386.978,00 |
| 11.11.2025 | 17,65 | 17,94 | 17,55 | 17,92 | 1,76% | 237.292,00 |
| 10.11.2025 | 17,59 | 17,77 | 17,18 | 17,61 | 2,56% | 299.000,00 |
| 07.11.2025 | 16,43 | 17,20 | 16,40 | 17,17 | 3,81% | 316.603,00 |
| 06.11.2025 | 16,91 | 17,06 | 16,43 | 16,54 | -3,27% | 395.696,00 |
| 05.11.2025 | 16,97 | 17,22 | 16,94 | 17,10 | 1,12% | 334.425,00 |
| 04.11.2025 | 16,80 | 17,32 | 16,78 | 16,91 | -1,97% | 430.245,00 |
| 03.11.2025 | 17,43 | 17,43 | 16,67 | 17,25 | -0,52% | 405.381,00 |
| 31.10.2025 | 17,09 | 17,40 | 16,68 | 17,34 | 0,87% | 302.671,00 |
| 30.10.2025 | 16,93 | 17,58 | 16,93 | 17,19 | -0,17% | 296.101,00 |
| 29.10.2025 | 17,83 | 17,87 | 16,91 | 17,22 | -2,66% | 409.457,00 |
| 28.10.2025 | 17,29 | 17,85 | 17,09 | 17,69 | 1,78% | 386.367,00 |
| 27.10.2025 | 18,35 | 18,37 | 17,31 | 17,38 | -6,41% | 413.492,00 |
| 24.10.2025 | 18,15 | 18,91 | 17,89 | 18,57 | 2,75% | 365.952,00 |
| 23.10.2025 | 18,12 | 18,22 | 17,87 | 18,07 | 0,19% | 293.971,00 |
| 22.10.2025 | 17,83 | 18,20 | 17,54 | 18,04 | -0,44% | 424.219,00 |
| 21.10.2025 | 18,12 | 18,33 | 17,69 | 18,12 | -2,74% | 366.979,00 |
| 20.10.2025 | 18,52 | 18,69 | 17,80 | 18,63 | 1,87% | 288.108,00 |
| 17.10.2025 | 18,13 | 18,40 | 17,83 | 18,29 | -0,07% | - |
| 16.10.2025 | 19,53 | 19,82 | 18,21 | 18,30 | -6,30% | 332.764,00 |
| 15.10.2025 | 20,05 | 20,30 | 19,23 | 19,53 | -1,91% | 279.552,00 |
| 14.10.2025 | 18,91 | 20,05 | 18,75 | 19,91 | 3,81% | 435.575,00 |
| 13.10.2025 | 18,69 | 19,30 | 18,69 | 19,18 | 4,75% | 372.037,00 |
| 10.10.2025 | 19,56 | 19,73 | 18,21 | 18,31 | -6,53% | 508.807,00 |
| 09.10.2025 | 19,56 | 19,78 | 19,13 | 19,59 | 1,14% | 415.236,00 |
| 08.10.2025 | 19,26 | 19,37 | 18,78 | 19,37 | 1,84% | 334.653,00 |
| 07.10.2025 | 18,75 | 19,13 | 18,48 | 19,02 | 2,15% | 331.409,00 |
| 06.10.2025 | 18,87 | 19,13 | 18,27 | 18,62 | -0,96% | 365.532,00 |
| 03.10.2025 | 19,60 | 19,82 | 18,73 | 18,80 | -2,89% | 208.335,00 |
| 02.10.2025 | 20,01 | 20,05 | 19,23 | 19,36 | -2,37% | 439.232,00 |
| 01.10.2025 | 19,18 | 20,39 | 19,15 | 19,83 | 3,28% | 588.537,00 |
| 30.09.2025 | 19,18 | 19,59 | 18,92 | 19,20 | -0,67% | 632.007,00 |
| 29.09.2025 | 19,59 | 19,59 | 19,00 | 19,33 | -0,57% | 335.625,00 |
| 26.09.2025 | 18,85 | 19,49 | 18,62 | 19,44 | 3,02% | 381.365,00 |
| 25.09.2025 | 19,06 | 19,61 | 18,68 | 18,87 | -1,00% | 457.340,00 |
| 24.09.2025 | 18,44 | 19,72 | 18,42 | 19,06 | 2,58% | 415.743,00 |
| 23.09.2025 | 18,22 | 18,62 | 18,22 | 18,58 | 1,86% | 294.263,00 |
| 22.09.2025 | 17,97 | 18,50 | 17,81 | 18,24 | 1,22% | 330.366,00 |
| 19.09.2025 | 18,15 | 18,28 | 17,84 | 18,02 | -0,39% | 1.260.438,00 |
| 18.09.2025 | 17,90 | 18,20 | 17,67 | 18,09 | 0,89% | 382.819,00 |
| 17.09.2025 | 18,27 | 18,69 | 17,88 | 17,93 | -1,48% | 343.138,00 |
| 16.09.2025 | 18,57 | 18,57 | 18,16 | 18,20 | -1,19% | 296.524,00 |
| 15.09.2025 | 18,08 | 18,65 | 17,90 | 18,42 | 1,94% | 368.141,00 |
| 12.09.2025 | 18,33 | 18,82 | 18,07 | 18,07 | -2,32% | 210.966,00 |
| 11.09.2025 | 18,08 | 18,62 | 17,86 | 18,50 | 2,61% | 316.670,00 |
| 10.09.2025 | 18,35 | 18,62 | 17,90 | 18,03 | -2,01% | 357.572,00 |
| 09.09.2025 | 19,26 | 19,26 | 18,40 | 18,40 | -3,41% | 261.970,00 |
| 08.09.2025 | 18,96 | 19,18 | 18,60 | 19,05 | 1,28% | 298.899,00 |
| 05.09.2025 | 18,96 | 19,30 | 18,48 | 18,81 | 0,11% | 338.797,00 |
| 04.09.2025 | 18,84 | 18,87 | 18,34 | 18,79 | -0,74% | 416.522,00 |
| 03.09.2025 | 18,89 | 18,99 | 18,57 | 18,93 | -0,53% | 277.647,00 |
| 02.09.2025 | 18,83 | 19,22 | 18,65 | 19,03 | -0,10% | 294.951,00 |
| 29.08.2025 | 19,30 | 19,53 | 18,89 | 19,05 | -1,09% | 320.248,00 |
| 28.08.2025 | 19,26 | 19,28 | 18,89 | 19,26 | 1,05% | 291.772,00 |
| 27.08.2025 | 19,39 | 19,41 | 19,01 | 19,06 | -2,95% | 365.543,00 |
| 26.08.2025 | 19,81 | 20,11 | 19,59 | 19,64 | -0,81% | 365.715,00 |
| 25.08.2025 | 19,47 | 19,90 | 19,31 | 19,80 | 1,69% | 354.229,00 |
| 22.08.2025 | 19,07 | 19,82 | 18,98 | 19,47 | 1,94% | 425.404,00 |
| 21.08.2025 | 18,79 | 19,13 | 18,78 | 19,10 | 1,54% | 218.041,00 |
| 20.08.2025 | 18,70 | 19,09 | 18,62 | 18,81 | -0,21% | 317.615,00 |
| 19.08.2025 | 19,05 | 19,18 | 18,51 | 18,85 | -0,89% | 405.508,00 |
| 18.08.2025 | 18,85 | 19,56 | 18,60 | 19,02 | 0,00% | 392.668,00 |
| 15.08.2025 | 18,67 | 19,02 | 18,37 | 19,02 | 1,49% | 544.549,00 |
| 14.08.2025 | 18,64 | 19,09 | 18,34 | 18,74 | -1,88% | 553.545,00 |
| 13.08.2025 | 18,43 | 19,43 | 18,02 | 19,10 | -0,57% | 868.928,00 |
| 12.08.2025 | 20,77 | 21,38 | 17,95 | 19,21 | -10,65% | 1.090.510,00 |
| 11.08.2025 | 21,11 | 21,58 | 20,95 | 21,50 | 0,28% | 636.418,00 |
| 08.08.2025 | 20,80 | 21,44 | 20,61 | 21,44 | 3,57% | 448.539,00 |
| 07.08.2025 | 20,61 | 20,75 | 20,38 | 20,70 | 1,62% | 361.778,00 |
| 06.08.2025 | 20,39 | 20,55 | 20,09 | 20,37 | -0,15% | 389.807,00 |
| 05.08.2025 | 20,17 | 20,41 | 19,97 | 20,40 | 1,69% | 337.737,00 |
| 04.08.2025 | 19,90 | 20,10 | 19,68 | 20,06 | 1,42% | 283.627,00 |
| 01.08.2025 | 20,24 | 20,28 | 19,49 | 19,78 | -0,75% | 336.641,00 |
| 31.07.2025 | 19,49 | 19,95 | 19,25 | 19,93 | 0,81% | 355.436,00 |
| 30.07.2025 | 20,09 | 20,35 | 19,58 | 19,77 | -2,13% | 475.608,00 |
| 29.07.2025 | 20,66 | 20,67 | 19,86 | 20,20 | -1,13% | 355.115,00 |
| 28.07.2025 | 20,45 | 20,50 | 19,88 | 20,43 | 0,29% | 445.459,00 |
| 25.07.2025 | 21,07 | 21,21 | 20,37 | 20,37 | -3,05% | 383.828,00 |
| 24.07.2025 | 21,31 | 21,36 | 20,98 | 21,01 | -2,23% | 292.155,00 |
| 23.07.2025 | 21,26 | 21,52 | 21,09 | 21,49 | 1,46% | 477.379,00 |
| 22.07.2025 | 21,39 | 21,64 | 21,18 | 21,18 | 0,14% | 428.269,00 |
| 21.07.2025 | 20,93 | 21,72 | 20,79 | 21,15 | 2,97% | 442.113,00 |