21,325$
3,02%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 20,80 | 21,44 | 20,61 | 21,44 | 3,57% | 448.539,00 |
| 07.08.2025 | 20,51 | 20,75 | 20,38 | 20,70 | 1,62% | 361.778,00 |
| 06.08.2025 | 20,41 | 20,55 | 20,09 | 20,37 | -0,15% | 389.807,00 |
| 05.08.2025 | 20,18 | 20,41 | 19,97 | 20,40 | 1,69% | 337.737,00 |
| 04.08.2025 | 19,87 | 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 | 19,56 | 19,95 | 19,25 | 19,93 | 0,81% | 355.436,00 |
| 30.07.2025 | 20,24 | 20,35 | 19,58 | 19,77 | -2,13% | 475.608,00 |
| 29.07.2025 | 20,67 | 20,67 | 19,86 | 20,20 | -1,13% | 355.115,00 |
| 28.07.2025 | 20,49 | 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 | 21,35 | 21,36 | 20,98 | 21,01 | -2,23% | 292.155,00 |
| 23.07.2025 | 21,28 | 21,52 | 21,09 | 21,49 | 1,46% | 477.379,00 |
| 22.07.2025 | 21,21 | 21,64 | 21,18 | 21,18 | 0,14% | 428.269,00 |
| 21.07.2025 | 20,79 | 21,72 | 20,79 | 21,15 | 2,97% | 442.113,00 |
| 18.07.2025 | 20,79 | 20,92 | 20,31 | 20,54 | -0,72% | 557.073,00 |
| 17.07.2025 | 21,44 | 21,44 | 20,63 | 20,69 | -4,26% | 725.180,00 |
| 16.07.2025 | 21,94 | 22,24 | 21,53 | 21,61 | -1,19% | 451.977,00 |
| 15.07.2025 | 22,07 | 22,17 | 21,64 | 21,87 | -0,82% | 540.173,00 |
| 14.07.2025 | 22,19 | 22,53 | 21,46 | 22,05 | -1,74% | 395.828,00 |
| 11.07.2025 | 22,41 | 22,69 | 22,00 | 22,44 | 0,00% | 671.419,00 |
| 10.07.2025 | 21,84 | 22,57 | 21,84 | 22,44 | 2,23% | 699.715,00 |
| 09.07.2025 | 21,80 | 22,20 | 21,43 | 21,95 | 0,50% | 474.673,00 |
| 08.07.2025 | 22,14 | 22,40 | 21,81 | 21,84 | -0,27% | 781.989,00 |
| 07.07.2025 | 22,01 | 22,69 | 21,72 | 21,90 | -1,57% | 763.069,00 |
| 03.07.2025 | 22,22 | 22,58 | 21,95 | 22,25 | 1,04% | 540.398,00 |
| 02.07.2025 | 21,43 | 22,05 | 21,01 | 22,02 | 3,33% | 789.119,00 |
| 01.07.2025 | 20,14 | 21,48 | 19,89 | 21,31 | 6,07% | 1.237.349,00 |
| 30.06.2025 | 20,23 | 20,32 | 19,72 | 20,09 | 0,30% | 801.139,00 |
| 27.06.2025 | 19,56 | 20,60 | 19,45 | 20,03 | 1,68% | 2.029.359,00 |
| 26.06.2025 | 19,51 | 19,95 | 19,51 | 19,70 | 1,08% | 501.409,00 |
| 25.06.2025 | 19,55 | 19,73 | 19,19 | 19,49 | -0,92% | 821.289,00 |
| 24.06.2025 | 19,69 | 20,06 | 19,54 | 19,67 | -0,71% | 517.635,00 |
| 23.06.2025 | 19,11 | 19,91 | 18,87 | 19,81 | 4,98% | 938.435,00 |
| 20.06.2025 | 19,39 | 19,42 | 18,61 | 18,87 | -2,63% | 1.482.226,00 |
| 18.06.2025 | 19,85 | 20,08 | 19,38 | 19,38 | -2,07% | 387.553,00 |
| 17.06.2025 | 19,94 | 20,13 | 19,75 | 19,79 | -1,35% | 410.741,00 |
| 16.06.2025 | 19,47 | 20,27 | 19,42 | 20,06 | 4,26% | 694.914,00 |
| 13.06.2025 | 18,94 | 19,50 | 18,86 | 19,24 | 0,21% | 346.131,00 |
| 12.06.2025 | 18,87 | 19,24 | 18,68 | 19,20 | -0,52% | 502.751,00 |
| 11.06.2025 | 19,86 | 19,99 | 18,95 | 19,30 | -1,83% | 686.622,00 |
| 10.06.2025 | 20,20 | 20,27 | 19,46 | 19,66 | -3,10% | 473.403,00 |
| 09.06.2025 | 20,08 | 20,96 | 19,82 | 20,29 | 1,96% | 870.041,00 |
| 06.06.2025 | 20,30 | 20,32 | 19,82 | 19,90 | -1,53% | 447.958,00 |
| 05.06.2025 | 20,25 | 20,43 | 19,94 | 20,21 | 0,40% | 450.779,00 |
| 04.06.2025 | 19,25 | 20,43 | 19,00 | 20,13 | 4,63% | 682.245,00 |
| 03.06.2025 | 19,18 | 19,53 | 19,05 | 19,24 | 1,05% | 591.104,00 |
| 02.06.2025 | 19,31 | 19,64 | 18,98 | 19,04 | -0,88% | 517.757,00 |
| 30.05.2025 | 19,54 | 19,87 | 17,92 | 19,21 | -1,69% | 1.271.801,00 |
| 29.05.2025 | 19,96 | 20,11 | 19,36 | 19,54 | -1,61% | 603.313,00 |
| 28.05.2025 | 20,06 | 20,13 | 19,79 | 19,86 | -1,44% | 575.085,00 |
| 27.05.2025 | 19,02 | 20,75 | 18,98 | 20,15 | 5,00% | 1.829.639,00 |
| 23.05.2025 | 18,97 | 19,33 | 18,74 | 19,19 | 0,79% | 393.604,00 |
| 22.05.2025 | 18,93 | 19,42 | 18,69 | 19,04 | -0,63% | 478.985,00 |
| 21.05.2025 | 19,40 | 19,48 | 18,97 | 19,16 | -2,54% | 444.873,00 |
| 20.05.2025 | 19,04 | 19,68 | 19,04 | 19,66 | 2,13% | 739.576,00 |
| 19.05.2025 | 18,70 | 19,29 | 18,70 | 19,25 | 0,36% | 502.403,00 |
| 16.05.2025 | 19,36 | 19,65 | 18,81 | 19,18 | -1,64% | 632.101,00 |
| 15.05.2025 | 19,67 | 19,85 | 19,23 | 19,50 | -1,17% | 645.225,00 |
| 14.05.2025 | 19,26 | 19,96 | 19,26 | 19,73 | 0,00% | 920.064,00 |
| 13.05.2025 | 19,47 | 20,17 | 19,22 | 19,73 | 1,39% | 1.448.572,00 |
| 12.05.2025 | 19,58 | 19,94 | 18,91 | 19,46 | 3,35% | 1.548.304,00 |
| 09.05.2025 | 17,88 | 19,20 | 17,46 | 18,83 | 4,84% | 1.802.825,00 |
| 08.05.2025 | 15,00 | 17,96 | 14,90 | 17,96 | 26,21% | 2.339.731,00 |
| 07.05.2025 | 13,95 | 14,28 | 13,85 | 14,23 | 1,93% | 968.053,00 |
| 06.05.2025 | 13,68 | 14,01 | 13,53 | 13,96 | 2,65% | 652.517,00 |
| 05.05.2025 | 13,62 | 13,87 | 13,57 | 13,60 | -0,80% | 516.058,00 |
| 02.05.2025 | 13,28 | 13,80 | 13,08 | 13,71 | 5,46% | 879.611,00 |
| 01.05.2025 | 13,35 | 13,79 | 12,99 | 13,00 | -3,27% | 1.363.823,00 |
| 30.04.2025 | 13,03 | 13,50 | 12,90 | 13,44 | 1,36% | 774.045,00 |
| 29.04.2025 | 12,98 | 13,27 | 12,90 | 13,26 | 2,00% | 655.155,00 |
| 28.04.2025 | 12,59 | 13,10 | 12,40 | 13,00 | 3,83% | 718.878,00 |
| 25.04.2025 | 12,34 | 12,57 | 12,10 | 12,52 | 0,48% | 484.292,00 |
| 24.04.2025 | 11,98 | 12,48 | 11,88 | 12,46 | 4,36% | 463.075,00 |
| 23.04.2025 | 12,10 | 12,46 | 11,85 | 11,94 | -0,58% | 440.021,00 |
| 22.04.2025 | 11,39 | 12,11 | 11,39 | 12,01 | 4,89% | 535.123,00 |
| 21.04.2025 | 11,37 | 11,47 | 11,12 | 11,45 | 0,62% | 470.276,00 |
| 17.04.2025 | 11,12 | 11,38 | 10,96 | 11,38 | 2,06% | 571.887,00 |
| 16.04.2025 | 10,91 | 11,31 | 10,91 | 11,15 | 2,20% | 723.876,00 |
| 15.04.2025 | 11,00 | 11,20 | 10,87 | 10,91 | -1,36% | 1.020.620,00 |
| 14.04.2025 | 10,80 | 11,24 | 10,63 | 11,06 | 2,98% | 619.254,00 |
| 11.04.2025 | 10,36 | 10,84 | 10,22 | 10,74 | 4,68% | 725.620,00 |
| 10.04.2025 | 9,72 | 10,39 | 9,44 | 10,26 | 3,53% | 728.133,00 |
| 09.04.2025 | 9,32 | 10,15 | 9,20 | 9,91 | 5,54% | 899.214,00 |
| 08.04.2025 | 9,57 | 9,57 | 9,20 | 9,39 | 1,29% | 1.267.171,00 |
| 07.04.2025 | 8,93 | 9,76 | 8,91 | 9,27 | 1,09% | 1.020.602,00 |
| 04.04.2025 | 8,95 | 9,28 | 8,60 | 9,17 | -0,33% | 977.107,00 |
| 03.04.2025 | 8,88 | 9,22 | 8,82 | 9,20 | -1,18% | 549.055,00 |
| 02.04.2025 | 8,97 | 9,33 | 8,90 | 9,31 | 2,08% | 324.708,00 |
| 01.04.2025 | 9,33 | 9,37 | 8,96 | 9,12 | -1,83% | 481.339,00 |
| 31.03.2025 | 9,47 | 9,60 | 9,03 | 9,29 | -2,82% | 568.900,00 |
| 28.03.2025 | 9,59 | 9,91 | 9,45 | 9,56 | 0,53% | 486.746,00 |
| 27.03.2025 | 9,44 | 9,68 | 9,34 | 9,51 | -1,65% | 456.191,00 |
| 26.03.2025 | 9,60 | 9,77 | 9,50 | 9,67 | 1,04% | 393.733,00 |
| 25.03.2025 | 9,63 | 9,79 | 9,38 | 9,57 | -0,73% | 672.501,00 |
| 24.03.2025 | 9,98 | 10,07 | 9,58 | 9,64 | -3,31% | 639.748,00 |
| 21.03.2025 | 10,07 | 10,07 | 9,85 | 9,97 | -3,02% | 946.480,00 |
| 20.03.2025 | 10,77 | 10,78 | 10,25 | 10,28 | -6,12% | 475.088,00 |
| 19.03.2025 | 11,16 | 11,39 | 10,80 | 10,95 | -2,41% | 428.399,00 |
| 18.03.2025 | 11,83 | 11,83 | 10,74 | 11,22 | -4,10% | 407.130,00 |