22,293$
0,37%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 22,50 | 22,50 | 22,05 | 22,21 | -2,07% | 398.627,00 |
| 06.01.2026 | 21,11 | 23,10 | 21,05 | 22,68 | 8,78% | 980.366,00 |
| 05.01.2026 | 20,09 | 21,25 | 20,09 | 20,85 | 4,98% | 547.756,00 |
| 02.01.2026 | 19,95 | 19,96 | 19,52 | 19,86 | 1,12% | 255.884,00 |
| 31.12.2025 | 19,96 | 20,10 | 19,42 | 19,64 | -1,90% | 404.702,00 |
| 30.12.2025 | 19,87 | 20,59 | 19,61 | 20,02 | 2,40% | 407.786,00 |
| 29.12.2025 | 19,73 | 20,02 | 19,43 | 19,55 | -2,54% | 234.856,00 |
| 26.12.2025 | 20,45 | 20,45 | 19,97 | 20,06 | -0,69% | 189.939,00 |
| 24.12.2025 | 20,52 | 20,64 | 19,81 | 20,20 | -1,61% | 188.619,00 |
| 23.12.2025 | 20,19 | 21,20 | 19,99 | 20,53 | 2,29% | 489.122,00 |
| 22.12.2025 | 19,74 | 20,58 | 19,74 | 20,07 | 2,35% | 446.034,00 |
| 19.12.2025 | 18,73 | 19,75 | 18,57 | 19,61 | 4,42% | 1.588.174,00 |
| 18.12.2025 | 19,04 | 19,43 | 18,60 | 18,78 | -0,90% | 482.739,00 |
| 17.12.2025 | 19,26 | 20,20 | 18,92 | 18,95 | -0,16% | 579.999,00 |
| 16.12.2025 | 18,66 | 19,50 | 18,32 | 18,98 | 2,43% | 1.003.670,00 |
| 15.12.2025 | 17,64 | 18,72 | 17,56 | 18,53 | 6,80% | 1.075.018,00 |
| 12.12.2025 | 17,81 | 18,01 | 17,15 | 17,35 | -1,98% | 585.758,00 |
| 11.12.2025 | 17,23 | 18,10 | 17,08 | 17,70 | 2,55% | 635.871,00 |
| 10.12.2025 | 17,45 | 17,59 | 16,77 | 17,26 | -2,92% | 1.097.984,00 |
| 09.12.2025 | 19,75 | 20,46 | 16,80 | 17,78 | -13,81% | 1.917.126,00 |
| 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 |