30,778$
0,61%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 29,93 | 30,68 | 29,81 | 30,59 | 2,51% | 473.795,00 |
| 21.05.2026 | 29,15 | 30,56 | 29,05 | 29,84 | 1,19% | 604.357,00 |
| 20.05.2026 | 28,56 | 29,53 | 28,10 | 29,49 | 4,50% | 818.486,00 |
| 19.05.2026 | 28,61 | 28,69 | 27,30 | 28,22 | -2,59% | 858.311,00 |
| 18.05.2026 | 29,55 | 30,60 | 28,82 | 28,97 | -1,29% | 921.095,00 |
| 15.05.2026 | 29,23 | 29,73 | 28,74 | 29,35 | -2,62% | 772.450,00 |
| 14.05.2026 | 31,50 | 32,39 | 29,92 | 30,14 | -0,23% | 1.027.317,00 |
| 13.05.2026 | 29,17 | 30,69 | 28,04 | 30,21 | 2,65% | 1.405.711,00 |
| 12.05.2026 | 30,65 | 31,02 | 28,07 | 29,43 | 0,58% | 1.382.000,00 |
| 11.05.2026 | 28,00 | 29,80 | 28,00 | 29,26 | 4,76% | 1.597.594,00 |
| 08.05.2026 | 28,48 | 30,04 | 27,42 | 27,93 | -1,10% | 721.924,00 |
| 07.05.2026 | 25,78 | 29,03 | 23,61 | 28,24 | 6,73% | 1.217.881,00 |
| 06.05.2026 | 27,00 | 27,22 | 26,30 | 26,46 | 0,00% | 489.815,00 |
| 05.05.2026 | 25,78 | 26,88 | 25,71 | 26,46 | 3,97% | 571.419,00 |
| 04.05.2026 | 26,16 | 26,33 | 25,31 | 25,45 | -3,08% | 431.091,00 |
| 01.05.2026 | 26,44 | 26,87 | 26,01 | 26,26 | -1,68% | 489.888,00 |
| 30.04.2026 | 25,62 | 26,88 | 25,50 | 26,71 | 5,32% | 722.378,00 |
| 29.04.2026 | 26,18 | 26,54 | 25,11 | 25,36 | -3,13% | 431.270,00 |
| 28.04.2026 | 26,69 | 26,69 | 25,77 | 26,18 | -1,32% | 630.728,00 |
| 27.04.2026 | 25,71 | 27,13 | 25,59 | 26,53 | 4,82% | 613.834,00 |
| 24.04.2026 | 25,51 | 25,62 | 25,09 | 25,31 | -0,32% | 341.228,00 |
| 23.04.2026 | 26,90 | 26,96 | 24,82 | 25,39 | -5,79% | 428.490,00 |
| 22.04.2026 | 26,01 | 27,15 | 25,89 | 26,95 | 5,48% | 863.518,00 |
| 21.04.2026 | 25,48 | 26,22 | 25,40 | 25,55 | 0,16% | 613.005,00 |
| 20.04.2026 | 25,14 | 25,62 | 25,14 | 25,51 | 0,75% | 432.960,00 |
| 17.04.2026 | 26,26 | 26,26 | 25,21 | 25,32 | -2,05% | 492.417,00 |
| 16.04.2026 | 25,14 | 26,14 | 24,99 | 25,85 | 4,19% | 487.989,00 |
| 15.04.2026 | 24,41 | 25,02 | 24,30 | 24,81 | 0,45% | 396.400,00 |
| 14.04.2026 | 25,09 | 25,21 | 24,61 | 24,70 | -1,00% | 419.023,00 |
| 13.04.2026 | 24,43 | 25,20 | 24,24 | 24,95 | 0,60% | 282.207,00 |
| 10.04.2026 | 25,20 | 25,93 | 24,77 | 24,80 | -1,35% | 291.350,00 |
| 09.04.2026 | 24,91 | 25,74 | 24,88 | 25,14 | 0,60% | 398.875,00 |
| 08.04.2026 | 24,21 | 25,00 | 23,62 | 24,99 | 8,94% | 601.673,00 |
| 07.04.2026 | 23,28 | 23,52 | 22,50 | 22,94 | -2,17% | 650.810,00 |
| 06.04.2026 | 22,89 | 23,45 | 22,67 | 23,45 | 3,17% | 573.855,00 |
| 02.04.2026 | 22,96 | 23,86 | 22,62 | 22,73 | -2,78% | 496.052,00 |
| 01.04.2026 | 23,86 | 24,02 | 23,37 | 23,38 | 0,13% | 725.804,00 |
| 31.03.2026 | 23,27 | 23,79 | 23,08 | 23,35 | 2,73% | 946.568,00 |
| 30.03.2026 | 23,55 | 23,72 | 22,44 | 22,73 | -1,39% | 482.699,00 |
| 27.03.2026 | 23,48 | 23,83 | 23,01 | 23,05 | -3,23% | 440.591,00 |
| 26.03.2026 | 24,19 | 24,59 | 23,75 | 23,82 | -2,82% | 540.107,00 |
| 25.03.2026 | 24,41 | 25,19 | 24,13 | 24,51 | 1,53% | 617.748,00 |
| 24.03.2026 | 23,02 | 24,15 | 22,65 | 24,14 | 5,88% | 560.904,00 |
| 23.03.2026 | 22,00 | 23,10 | 21,94 | 22,80 | 6,05% | 552.020,00 |
| 20.03.2026 | 22,07 | 22,22 | 20,82 | 21,50 | -2,23% | 2.770.360,00 |
| 19.03.2026 | 21,65 | 22,22 | 21,21 | 21,99 | -3,47% | 802.425,00 |
| 18.03.2026 | 22,52 | 23,10 | 22,18 | 22,78 | -1,09% | 621.902,00 |
| 17.03.2026 | 22,21 | 23,17 | 22,20 | 23,03 | 3,32% | 566.817,00 |
| 16.03.2026 | 22,13 | 22,46 | 21,54 | 22,29 | 1,41% | 531.610,00 |
| 13.03.2026 | 22,57 | 22,65 | 21,26 | 21,98 | -3,26% | 685.430,00 |
| 12.03.2026 | 22,73 | 23,12 | 22,44 | 22,72 | -1,13% | 530.706,00 |
| 11.03.2026 | 23,32 | 23,32 | 22,50 | 22,98 | -2,13% | 401.926,00 |
| 10.03.2026 | 23,89 | 24,46 | 23,29 | 23,48 | -1,72% | 513.959,00 |
| 09.03.2026 | 22,80 | 23,99 | 22,39 | 23,89 | 1,53% | 442.580,00 |
| 06.03.2026 | 23,26 | 23,74 | 22,76 | 23,53 | -1,34% | 503.094,00 |
| 05.03.2026 | 24,13 | 24,38 | 23,48 | 23,85 | -3,05% | 566.748,00 |
| 04.03.2026 | 24,90 | 25,46 | 24,27 | 24,60 | -0,32% | 352.706,00 |
| 03.03.2026 | 24,49 | 25,34 | 23,75 | 24,68 | -2,37% | 380.656,00 |
| 02.03.2026 | 25,00 | 25,79 | 24,51 | 25,28 | 0,32% | 333.487,00 |
| 27.02.2026 | 25,07 | 25,58 | 24,70 | 25,20 | -0,12% | 441.811,00 |
| 26.02.2026 | 24,60 | 25,41 | 24,10 | 25,23 | 1,49% | 385.882,00 |
| 25.02.2026 | 24,86 | 25,82 | 24,50 | 24,86 | 1,76% | 504.998,00 |
| 24.02.2026 | 23,56 | 24,80 | 23,56 | 24,43 | 3,12% | 412.372,00 |
| 23.02.2026 | 23,41 | 23,91 | 22,68 | 23,69 | 1,80% | 539.155,00 |
| 20.02.2026 | 22,34 | 23,44 | 22,34 | 23,27 | 2,83% | 425.303,00 |
| 19.02.2026 | 23,35 | 23,48 | 22,23 | 22,63 | -4,23% | 337.788,00 |
| 18.02.2026 | 22,99 | 24,23 | 22,95 | 23,63 | 3,46% | 387.927,00 |
| 17.02.2026 | 23,18 | 23,31 | 22,51 | 22,84 | -4,79% | 306.964,00 |
| 13.02.2026 | 23,36 | 24,16 | 22,85 | 23,99 | 1,91% | 343.662,00 |
| 12.02.2026 | 24,39 | 24,80 | 23,13 | 23,54 | -2,85% | 401.029,00 |
| 11.02.2026 | 23,06 | 24,24 | 22,65 | 24,23 | 9,14% | 442.626,00 |
| 10.02.2026 | 22,22 | 22,30 | 21,55 | 22,20 | -1,20% | 699.449,00 |
| 09.02.2026 | 21,65 | 22,64 | 21,32 | 22,47 | 3,31% | 500.208,00 |
| 06.02.2026 | 21,72 | 21,94 | 20,80 | 21,75 | 0,00% | 1.152.982,00 |
| 05.02.2026 | 25,17 | 25,17 | 21,02 | 21,75 | -14,77% | 1.497.101,00 |
| 04.02.2026 | 26,58 | 27,00 | 25,12 | 25,52 | -2,93% | 429.151,00 |
| 03.02.2026 | 25,91 | 26,65 | 25,61 | 26,29 | 4,57% | 522.004,00 |
| 02.02.2026 | 24,80 | 25,88 | 24,80 | 25,14 | 0,64% | 433.645,00 |
| 30.01.2026 | 24,94 | 25,39 | 24,49 | 24,98 | -3,29% | 472.738,00 |
| 29.01.2026 | 26,21 | 26,34 | 25,43 | 25,83 | -0,27% | 446.336,00 |
| 28.01.2026 | 25,89 | 25,99 | 25,24 | 25,90 | 1,09% | 305.694,00 |
| 27.01.2026 | 25,00 | 25,66 | 24,90 | 25,62 | 2,28% | 330.571,00 |
| 26.01.2026 | 26,19 | 26,38 | 24,56 | 25,05 | -2,03% | 486.190,00 |
| 23.01.2026 | 24,50 | 25,81 | 24,50 | 25,57 | 4,62% | 784.691,00 |
| 22.01.2026 | 23,73 | 24,50 | 23,70 | 24,44 | 4,22% | 367.434,00 |
| 21.01.2026 | 23,07 | 23,80 | 23,01 | 23,45 | 3,21% | 369.927,00 |
| 20.01.2026 | 23,13 | 23,55 | 22,45 | 22,72 | -1,36% | 319.564,00 |
| 19.01.2026 | 23,15 | 23,15 | 23,02 | 23,03 | -1,10% | - |
| 16.01.2026 | 24,13 | 24,21 | 23,15 | 23,29 | -3,96% | 346.946,00 |
| 15.01.2026 | 23,52 | 24,53 | 23,51 | 24,25 | 2,89% | 636.441,00 |
| 14.01.2026 | 23,11 | 24,09 | 22,87 | 23,57 | 2,52% | 379.368,00 |
| 13.01.2026 | 22,65 | 23,66 | 22,48 | 22,99 | 2,18% | 580.927,00 |
| 12.01.2026 | 22,97 | 23,07 | 22,42 | 22,50 | -0,97% | 454.090,00 |
| 09.01.2026 | 22,69 | 22,89 | 22,15 | 22,72 | 1,11% | 333.391,00 |
| 08.01.2026 | 22,00 | 22,61 | 21,69 | 22,47 | 1,17% | 360.765,00 |
| 07.01.2026 | 22,50 | 22,50 | 22,05 | 22,21 | -2,07% | 398.608,00 |
| 06.01.2026 | 21,11 | 23,10 | 21,05 | 22,68 | 8,78% | 979.861,00 |
| 05.01.2026 | 20,09 | 21,25 | 20,09 | 20,85 | 4,98% | 547.664,00 |
| 02.01.2026 | 19,95 | 19,96 | 19,52 | 19,86 | 1,12% | 255.021,00 |
| 31.12.2025 | 19,96 | 20,10 | 19,42 | 19,64 | -1,90% | 404.702,00 |