9,153$
-2,84%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 9,38 | 9,46 | 9,03 | 9,15 | -2,89% | - |
| 13.09.2024 | 8,59 | 9,42 | 8,53 | 9,42 | 11,35% | 1.142.953,00 |
| 12.09.2024 | 8,56 | 8,86 | 8,38 | 8,46 | 0,59% | 1.020.632,00 |
| 11.09.2024 | 7,76 | 8,44 | 7,67 | 8,41 | 8,24% | 1.098.652,00 |
| 10.09.2024 | 8,23 | 8,25 | 7,51 | 7,77 | -5,36% | 1.466.732,00 |
| 09.09.2024 | 8,15 | 8,51 | 7,79 | 8,21 | -1,91% | 1.732.174,00 |
| 06.09.2024 | 8,18 | 8,71 | 8,08 | 8,37 | 1,82% | 1.341.615,00 |
| 05.09.2024 | 7,99 | 8,22 | 7,89 | 8,22 | 3,40% | 1.185.113,00 |
| 04.09.2024 | 8,16 | 8,20 | 7,78 | 7,95 | -2,33% | 1.252.217,00 |
| 03.09.2024 | 8,70 | 8,78 | 7,93 | 8,14 | -7,81% | 1.737.107,00 |
| 30.08.2024 | 9,27 | 9,35 | 8,68 | 8,83 | -4,02% | 998.485,00 |
| 29.08.2024 | 9,03 | 9,30 | 8,92 | 9,20 | 2,45% | 665.026,00 |
| 28.08.2024 | 9,00 | 9,10 | 8,72 | 8,98 | -0,77% | 602.731,00 |
| 27.08.2024 | 9,18 | 9,25 | 8,96 | 9,05 | -2,06% | 975.556,00 |
| 26.08.2024 | 9,32 | 9,34 | 9,13 | 9,24 | -0,11% | 935.615,00 |
| 23.08.2024 | 9,40 | 9,54 | 9,20 | 9,25 | -1,07% | 807.493,00 |
| 22.08.2024 | 9,54 | 9,55 | 9,30 | 9,35 | -2,71% | 971.990,00 |
| 21.08.2024 | 9,64 | 9,77 | 9,41 | 9,61 | 1,26% | 953.040,00 |
| 20.08.2024 | 9,75 | 9,75 | 9,39 | 9,49 | -2,67% | 613.435,00 |
| 19.08.2024 | 9,75 | 9,88 | 9,55 | 9,75 | 0,10% | 768.967,00 |
| 16.08.2024 | 9,76 | 9,86 | 9,64 | 9,74 | -0,92% | 658.404,00 |
| 15.08.2024 | 10,03 | 10,29 | 9,76 | 9,83 | 1,44% | 955.910,00 |
| 14.08.2024 | 10,35 | 10,35 | 9,33 | 9,69 | -5,92% | 945.133,00 |
| 13.08.2024 | 10,16 | 10,37 | 10,03 | 10,30 | 1,48% | 512.798,00 |
| 12.08.2024 | 10,98 | 10,99 | 10,04 | 10,15 | -6,02% | 771.466,00 |
| 09.08.2024 | 10,94 | 10,94 | 10,56 | 10,80 | -0,74% | 442.441,00 |
| 08.08.2024 | 11,47 | 11,47 | 10,83 | 10,88 | -3,29% | 586.664,00 |
| 07.08.2024 | 11,63 | 11,82 | 11,20 | 11,25 | -0,35% | 537.171,00 |
| 06.08.2024 | 11,06 | 11,68 | 11,04 | 11,29 | 2,17% | 584.040,00 |
| 05.08.2024 | 11,32 | 11,39 | 10,69 | 11,05 | -5,72% | 741.282,00 |
| 02.08.2024 | 12,05 | 12,10 | 11,35 | 11,72 | -6,01% | 1.041.067,00 |
| 01.08.2024 | 13,28 | 13,44 | 12,38 | 12,47 | -6,24% | 907.660,00 |
| 31.07.2024 | 13,00 | 13,53 | 12,59 | 13,30 | 3,18% | 1.197.454,00 |
| 30.07.2024 | 12,85 | 12,94 | 12,68 | 12,89 | 0,16% | 558.615,00 |
| 29.07.2024 | 13,08 | 13,23 | 12,59 | 12,87 | -1,53% | 461.889,00 |
| 26.07.2024 | 13,34 | 13,42 | 12,78 | 13,07 | 0,62% | 575.162,00 |
| 25.07.2024 | 12,27 | 13,29 | 12,16 | 12,99 | 6,04% | 496.644,00 |
| 24.07.2024 | 12,45 | 12,87 | 12,20 | 12,25 | -1,45% | 510.500,00 |
| 23.07.2024 | 12,19 | 12,45 | 12,01 | 12,43 | 0,97% | 331.192,00 |
| 22.07.2024 | 12,48 | 12,57 | 11,87 | 12,31 | 0,00% | 355.494,00 |
| 19.07.2024 | 12,56 | 12,58 | 12,10 | 12,31 | -2,46% | 480.321,00 |
| 18.07.2024 | 12,85 | 13,32 | 12,52 | 12,62 | -3,30% | 616.840,00 |
| 17.07.2024 | 12,25 | 13,23 | 11,89 | 13,05 | 5,41% | 913.868,00 |
| 16.07.2024 | 11,54 | 12,39 | 11,53 | 12,38 | 8,31% | 765.674,00 |
| 15.07.2024 | 11,22 | 11,48 | 10,90 | 11,43 | 1,42% | 527.580,00 |
| 12.07.2024 | 11,35 | 11,53 | 11,16 | 11,27 | 0,71% | 519.627,00 |
| 11.07.2024 | 10,78 | 11,52 | 10,73 | 11,19 | 7,18% | 747.177,00 |
| 10.07.2024 | 10,51 | 10,74 | 10,31 | 10,44 | 0,00% | 533.285,00 |
| 09.07.2024 | 10,11 | 10,60 | 9,99 | 10,44 | 2,05% | 662.694,00 |
| 08.07.2024 | 10,09 | 10,44 | 10,07 | 10,23 | 1,79% | 686.436,00 |
| 05.07.2024 | 10,41 | 10,56 | 9,76 | 10,05 | -3,83% | 929.306,00 |
| 03.07.2024 | 9,83 | 10,51 | 9,79 | 10,45 | 5,24% | 744.942,00 |
| 02.07.2024 | 10,04 | 10,19 | 9,80 | 9,93 | -1,29% | 725.328,00 |
| 01.07.2024 | 10,39 | 10,57 | 10,01 | 10,06 | -2,61% | 808.707,00 |
| 28.06.2024 | 10,62 | 10,91 | 10,29 | 10,33 | -2,46% | 2.497.563,00 |
| 27.06.2024 | 11,27 | 11,38 | 10,57 | 10,59 | -5,95% | 797.316,00 |
| 26.06.2024 | 11,22 | 11,57 | 11,04 | 11,26 | -0,97% | 485.353,00 |
| 25.06.2024 | 11,52 | 11,66 | 10,36 | 11,37 | -4,29% | 1.838.681,00 |
| 24.06.2024 | 11,85 | 12,26 | 11,68 | 11,88 | 1,80% | 738.590,00 |
| 21.06.2024 | 11,33 | 11,71 | 11,25 | 11,67 | 2,91% | 2.471.265,00 |
| 20.06.2024 | 11,06 | 11,41 | 10,95 | 11,34 | 2,35% | 543.110,00 |
| 18.06.2024 | 11,20 | 11,38 | 10,88 | 11,08 | -0,98% | 973.393,00 |
| 17.06.2024 | 11,25 | 11,34 | 10,95 | 11,19 | -2,78% | 731.440,00 |
| 14.06.2024 | 11,90 | 11,97 | 11,50 | 11,51 | -4,56% | 601.143,00 |
| 13.06.2024 | 12,23 | 12,33 | 11,97 | 12,06 | -1,55% | 541.587,00 |
| 12.06.2024 | 12,49 | 12,95 | 12,07 | 12,25 | 1,41% | 705.371,00 |
| 11.06.2024 | 12,22 | 12,36 | 11,64 | 12,08 | -3,21% | 875.284,00 |
| 10.06.2024 | 13,16 | 13,16 | 12,04 | 12,48 | -6,73% | 1.119.300,00 |
| 07.06.2024 | 13,24 | 13,52 | 12,49 | 13,38 | -1,55% | 748.717,00 |
| 06.06.2024 | 13,53 | 13,83 | 13,48 | 13,59 | -0,22% | 517.489,00 |
| 05.06.2024 | 13,67 | 13,79 | 13,51 | 13,62 | -0,07% | 462.701,00 |
| 04.06.2024 | 12,99 | 13,69 | 12,90 | 13,63 | 3,18% | 784.065,00 |
| 03.06.2024 | 13,11 | 13,31 | 12,91 | 13,21 | 1,93% | 464.562,00 |
| 31.05.2024 | 12,46 | 13,00 | 12,44 | 12,96 | 4,60% | 619.960,00 |
| 30.05.2024 | 12,29 | 12,58 | 12,28 | 12,39 | 0,73% | 492.481,00 |
| 29.05.2024 | 12,35 | 12,50 | 12,26 | 12,30 | -2,15% | 482.840,00 |
| 28.05.2024 | 12,67 | 12,96 | 12,51 | 12,57 | 0,40% | 431.833,00 |
| 24.05.2024 | 12,56 | 12,90 | 12,46 | 12,52 | 0,48% | 365.703,00 |
| 23.05.2024 | 13,06 | 13,06 | 12,40 | 12,46 | -4,23% | 514.089,00 |
| 22.05.2024 | 13,24 | 13,32 | 12,82 | 13,01 | -2,11% | 376.914,00 |
| 21.05.2024 | 13,08 | 13,32 | 12,89 | 13,29 | 0,61% | 342.358,00 |
| 20.05.2024 | 13,18 | 13,32 | 12,85 | 13,21 | 0,46% | 566.324,00 |
| 17.05.2024 | 12,67 | 13,38 | 12,49 | 13,15 | 3,71% | 527.004,00 |
| 16.05.2024 | 12,46 | 12,73 | 12,37 | 12,68 | 1,20% | 468.322,00 |
| 15.05.2024 | 12,92 | 12,92 | 12,32 | 12,53 | -1,10% | 550.585,00 |
| 14.05.2024 | 12,77 | 13,23 | 12,51 | 12,67 | 1,52% | 569.516,00 |
| 13.05.2024 | 12,44 | 12,74 | 12,08 | 12,48 | 0,73% | 737.983,00 |
| 10.05.2024 | 12,97 | 12,97 | 12,27 | 12,39 | -2,75% | 910.709,00 |
| 09.05.2024 | 13,44 | 13,46 | 12,31 | 12,74 | -5,35% | 912.636,00 |
| 08.05.2024 | 12,64 | 13,58 | 12,04 | 13,46 | 0,75% | 1.410.776,00 |
| 07.05.2024 | 13,20 | 13,80 | 13,20 | 13,36 | 1,21% | 706.647,00 |
| 06.05.2024 | 12,94 | 13,32 | 12,80 | 13,20 | 3,53% | 657.845,00 |
| 03.05.2024 | 13,10 | 13,37 | 12,41 | 12,75 | 0,31% | 715.854,00 |
| 02.05.2024 | 12,25 | 12,80 | 12,02 | 12,71 | 4,61% | 984.278,00 |
| 01.05.2024 | 12,51 | 12,77 | 12,08 | 12,15 | -2,41% | 536.408,00 |
| 30.04.2024 | 13,04 | 13,10 | 12,44 | 12,45 | -6,67% | 655.463,00 |
| 29.04.2024 | 13,15 | 13,68 | 13,11 | 13,34 | 2,30% | 587.396,00 |
| 26.04.2024 | 13,73 | 13,85 | 12,96 | 13,04 | 3,33% | 954.685,00 |
| 25.04.2024 | 12,52 | 12,71 | 11,85 | 12,62 | -1,25% | 709.816,00 |
| 24.04.2024 | 13,18 | 13,27 | 12,76 | 12,78 | -3,26% | 780.130,00 |