10,697$
-5,50%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,10 | 11,45 | 10,62 | 10,66 | -5,83% | 2.673.568,00 |
| 19.12.2024 | 12,10 | 12,20 | 11,11 | 11,32 | -5,82% | 1.195.074,00 |
| 18.12.2024 | 12,75 | 13,40 | 11,98 | 12,02 | -6,02% | 1.021.581,00 |
| 17.12.2024 | 11,95 | 13,58 | 11,41 | 12,79 | 1,43% | 1.575.238,00 |
| 16.12.2024 | 12,90 | 13,01 | 12,37 | 12,61 | -3,45% | 1.438.448,00 |
| 13.12.2024 | 13,06 | 13,12 | 12,80 | 13,06 | -1,66% | 539.037,00 |
| 12.12.2024 | 13,58 | 13,80 | 13,17 | 13,28 | -2,28% | 795.902,00 |
| 11.12.2024 | 14,26 | 14,34 | 13,02 | 13,59 | -3,75% | 1.208.660,00 |
| 10.12.2024 | 13,57 | 14,27 | 13,26 | 14,12 | 3,44% | 857.321,00 |
| 09.12.2024 | 13,94 | 14,34 | 13,58 | 13,65 | 0,59% | 620.558,00 |
| 06.12.2024 | 13,92 | 13,92 | 12,98 | 13,57 | -1,81% | 854.038,00 |
| 05.12.2024 | 14,45 | 14,51 | 13,63 | 13,82 | -4,29% | 659.877,00 |
| 04.12.2024 | 14,60 | 14,63 | 14,14 | 14,44 | -2,23% | 465.502,00 |
| 03.12.2024 | 15,02 | 15,21 | 14,75 | 14,77 | -2,12% | 305.678,00 |
| 02.12.2024 | 15,42 | 15,43 | 14,56 | 15,09 | -2,20% | 705.546,00 |
| 29.11.2024 | 15,74 | 15,74 | 15,24 | 15,43 | -1,72% | 218.937,00 |
| 27.11.2024 | 14,95 | 15,73 | 14,95 | 15,70 | 6,30% | 338.285,00 |
| 26.11.2024 | 15,07 | 15,09 | 14,53 | 14,77 | -1,99% | 716.219,00 |
| 25.11.2024 | 15,00 | 15,29 | 14,52 | 15,07 | 1,62% | 928.875,00 |
| 22.11.2024 | 14,75 | 14,86 | 14,27 | 14,83 | 0,88% | 469.020,00 |
| 21.11.2024 | 14,91 | 14,91 | 14,33 | 14,70 | -1,41% | 479.547,00 |
| 20.11.2024 | 14,58 | 15,14 | 14,51 | 14,91 | 1,64% | 596.123,00 |
| 19.11.2024 | 14,60 | 14,74 | 14,22 | 14,67 | -0,61% | 540.046,00 |
| 18.11.2024 | 14,55 | 15,51 | 14,40 | 14,76 | 1,44% | 1.261.396,00 |
| 15.11.2024 | 12,30 | 15,82 | 11,88 | 14,55 | 21,25% | 6.505.924,00 |
| 14.11.2024 | 12,19 | 12,42 | 11,41 | 12,00 | -2,04% | 652.842,00 |
| 13.11.2024 | 12,56 | 12,80 | 12,23 | 12,25 | -2,23% | 428.702,00 |
| 12.11.2024 | 12,76 | 12,77 | 12,24 | 12,53 | -3,47% | 514.452,00 |
| 11.11.2024 | 13,08 | 13,10 | 12,66 | 12,98 | -0,46% | 385.635,00 |
| 08.11.2024 | 13,20 | 13,31 | 12,43 | 13,04 | -1,21% | 495.873,00 |
| 07.11.2024 | 13,54 | 13,69 | 13,10 | 13,20 | -2,37% | 609.908,00 |
| 06.11.2024 | 13,52 | 13,75 | 13,11 | 13,52 | 6,12% | 620.019,00 |
| 05.11.2024 | 12,50 | 12,81 | 12,21 | 12,74 | 0,87% | 386.848,00 |
| 04.11.2024 | 12,18 | 12,82 | 12,10 | 12,63 | 4,81% | 443.022,00 |
| 01.11.2024 | 12,37 | 12,66 | 11,89 | 12,05 | -2,11% | 566.816,00 |
| 31.10.2024 | 12,94 | 12,99 | 12,25 | 12,31 | -4,87% | 507.229,00 |
| 30.10.2024 | 12,90 | 12,97 | 12,38 | 12,94 | -0,38% | 433.730,00 |
| 29.10.2024 | 13,78 | 13,80 | 12,83 | 12,99 | -6,21% | 474.761,00 |
| 28.10.2024 | 13,57 | 14,04 | 13,55 | 13,85 | 3,75% | 325.750,00 |
| 25.10.2024 | 13,59 | 13,84 | 13,35 | 13,35 | -0,89% | 369.726,00 |
| 24.10.2024 | 13,58 | 13,74 | 13,04 | 13,47 | -0,88% | 457.365,00 |
| 23.10.2024 | 13,36 | 13,67 | 13,27 | 13,59 | 1,57% | 672.666,00 |
| 22.10.2024 | 13,43 | 13,46 | 13,09 | 13,38 | 0,60% | 413.748,00 |
| 21.10.2024 | 13,54 | 13,58 | 12,99 | 13,30 | -1,77% | 369.119,00 |
| 18.10.2024 | 13,77 | 13,77 | 13,17 | 13,54 | -0,73% | 490.874,00 |
| 17.10.2024 | 13,38 | 13,80 | 13,22 | 13,64 | 2,10% | 558.497,00 |
| 16.10.2024 | 12,83 | 13,59 | 12,82 | 13,36 | 4,13% | 795.462,00 |
| 15.10.2024 | 11,81 | 13,04 | 11,63 | 12,83 | 7,36% | 922.464,00 |
| 14.10.2024 | 12,28 | 12,28 | 11,70 | 11,95 | -4,17% | 410.298,00 |
| 11.10.2024 | 12,56 | 12,66 | 12,03 | 12,47 | -1,27% | 561.312,00 |
| 10.10.2024 | 13,23 | 13,44 | 12,63 | 12,63 | -5,68% | 705.451,00 |
| 09.10.2024 | 12,16 | 13,64 | 12,12 | 13,39 | 10,57% | 942.769,00 |
| 08.10.2024 | 11,91 | 12,24 | 11,76 | 12,11 | -0,57% | 613.012,00 |
| 07.10.2024 | 12,65 | 12,70 | 11,80 | 12,18 | 1,00% | 1.200.613,00 |
| 04.10.2024 | 11,98 | 12,23 | 11,74 | 12,06 | 2,64% | 623.613,00 |
| 03.10.2024 | 11,95 | 12,05 | 11,44 | 11,75 | -3,21% | 521.753,00 |
| 02.10.2024 | 12,36 | 12,36 | 11,96 | 12,14 | -1,46% | 707.658,00 |
| 01.10.2024 | 12,03 | 12,32 | 11,78 | 12,32 | 2,50% | 757.791,00 |
| 30.09.2024 | 12,09 | 12,37 | 11,81 | 12,02 | -2,99% | 632.748,00 |
| 27.09.2024 | 12,36 | 12,56 | 12,09 | 12,39 | 1,14% | 843.375,00 |
| 26.09.2024 | 11,63 | 12,26 | 11,63 | 12,25 | 7,83% | 850.743,00 |
| 25.09.2024 | 11,07 | 11,86 | 10,90 | 11,36 | 3,27% | 1.151.122,00 |
| 24.09.2024 | 11,19 | 11,38 | 10,92 | 11,00 | 2,04% | 1.690.513,00 |
| 23.09.2024 | 11,42 | 11,92 | 10,72 | 10,78 | -4,94% | 1.375.404,00 |
| 20.09.2024 | 10,96 | 11,73 | 10,85 | 11,34 | 1,98% | 9.026.424,00 |
| 19.09.2024 | 11,40 | 11,68 | 11,01 | 11,12 | 2,39% | 1.713.930,00 |
| 18.09.2024 | 11,12 | 11,43 | 10,71 | 10,86 | -2,60% | 1.825.707,00 |
| 17.09.2024 | 10,16 | 12,80 | 9,90 | 11,15 | 21,06% | 4.490.605,00 |
| 16.09.2024 | 9,45 | 9,51 | 8,99 | 9,21 | -2,23% | 1.146.792,00 |
| 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 |