10,330$
2,18%
Echtzeit-Aktienkurs Compass Minerals International
Bid:
Ask:
Aktienkurse zur Compass Minerals International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 10,14 | 10,40 | 9,97 | 10,35 | 2,37% | 501.184,00 |
| 10.03.2025 | 10,27 | 10,46 | 9,91 | 10,11 | -2,88% | 420.870,00 |
| 07.03.2025 | 10,02 | 10,52 | 10,00 | 10,41 | 3,27% | 399.295,00 |
| 06.03.2025 | 9,84 | 10,29 | 9,82 | 10,08 | 1,82% | 418.102,00 |
| 05.03.2025 | 9,81 | 10,09 | 9,75 | 9,90 | 1,75% | 659.533,00 |
| 04.03.2025 | 9,91 | 10,10 | 9,62 | 9,73 | -2,99% | 733.741,00 |
| 03.03.2025 | 10,58 | 10,70 | 9,93 | 10,03 | -3,93% | 583.365,00 |
| 28.02.2025 | 10,81 | 10,97 | 10,33 | 10,44 | -4,57% | 523.358,00 |
| 27.02.2025 | 11,00 | 11,06 | 10,08 | 10,94 | -2,84% | 1.025.495,00 |
| 26.02.2025 | 11,88 | 11,88 | 11,14 | 11,26 | -4,25% | 1.027.703,00 |
| 25.02.2025 | 11,88 | 12,05 | 11,64 | 11,76 | -0,93% | 550.779,00 |
| 24.02.2025 | 12,06 | 12,20 | 11,48 | 11,87 | -1,41% | 572.593,00 |
| 21.02.2025 | 12,00 | 12,06 | 11,52 | 12,04 | 1,26% | 712.771,00 |
| 20.02.2025 | 12,03 | 12,06 | 11,53 | 11,89 | 0,00% | 520.236,00 |
| 19.02.2025 | 11,71 | 12,17 | 11,16 | 11,89 | 0,17% | 736.387,00 |
| 18.02.2025 | 11,23 | 11,97 | 10,54 | 11,87 | 5,70% | 999.422,00 |
| 14.02.2025 | 11,51 | 11,87 | 11,22 | 11,23 | -2,35% | 468.782,00 |
| 13.02.2025 | 11,34 | 11,68 | 11,13 | 11,50 | 0,35% | 544.968,00 |
| 12.02.2025 | 11,80 | 12,60 | 11,29 | 11,46 | 0,35% | 1.078.228,00 |
| 11.02.2025 | 11,61 | 12,42 | 10,87 | 11,42 | -5,78% | 1.115.353,00 |
| 10.02.2025 | 12,21 | 12,76 | 11,87 | 12,12 | 0,58% | 957.780,00 |
| 07.02.2025 | 11,86 | 12,09 | 11,68 | 12,05 | 2,38% | 571.008,00 |
| 06.02.2025 | 12,14 | 12,34 | 11,66 | 11,77 | -1,34% | 418.226,00 |
| 05.02.2025 | 12,01 | 12,14 | 11,75 | 11,93 | -0,33% | 363.906,00 |
| 04.02.2025 | 11,26 | 12,32 | 11,26 | 11,97 | 4,18% | 437.543,00 |
| 03.02.2025 | 11,56 | 11,68 | 11,13 | 11,49 | -1,46% | 451.869,00 |
| 31.01.2025 | 11,93 | 11,93 | 11,54 | 11,66 | -2,51% | 474.434,00 |
| 30.01.2025 | 11,98 | 12,13 | 11,77 | 11,96 | 0,08% | 621.331,00 |
| 29.01.2025 | 12,10 | 12,14 | 11,70 | 11,95 | -0,42% | 504.630,00 |
| 28.01.2025 | 12,36 | 12,40 | 11,36 | 12,00 | -4,38% | 809.056,00 |
| 27.01.2025 | 13,28 | 13,40 | 12,50 | 12,55 | -6,48% | 527.971,00 |
| 24.01.2025 | 13,28 | 13,54 | 13,14 | 13,42 | 1,74% | 346.406,00 |
| 23.01.2025 | 13,55 | 13,65 | 13,00 | 13,19 | -3,58% | 509.171,00 |
| 22.01.2025 | 13,83 | 13,91 | 13,45 | 13,68 | -1,37% | 348.893,00 |
| 21.01.2025 | 14,38 | 14,38 | 13,69 | 13,87 | -2,39% | 550.476,00 |
| 17.01.2025 | 14,06 | 14,24 | 13,65 | 14,21 | 2,23% | 614.449,00 |
| 16.01.2025 | 13,44 | 13,92 | 13,01 | 13,90 | 3,42% | 424.318,00 |
| 15.01.2025 | 13,39 | 13,90 | 13,18 | 13,44 | 0,90% | 395.331,00 |
| 14.01.2025 | 13,18 | 13,40 | 12,79 | 13,32 | 1,91% | 509.668,00 |
| 13.01.2025 | 12,50 | 13,12 | 12,00 | 13,07 | 5,40% | 829.441,00 |
| 10.01.2025 | 11,73 | 12,45 | 11,53 | 12,40 | 5,71% | 517.220,00 |
| 08.01.2025 | 11,63 | 12,05 | 11,44 | 11,73 | -0,26% | 609.644,00 |
| 07.01.2025 | 11,45 | 12,04 | 11,20 | 11,76 | 4,16% | 554.478,00 |
| 06.01.2025 | 11,49 | 11,67 | 11,11 | 11,29 | 2,45% | 569.222,00 |
| 03.01.2025 | 10,93 | 11,19 | 10,80 | 11,02 | 0,27% | 401.982,00 |
| 02.01.2025 | 11,30 | 11,49 | 10,90 | 10,99 | -2,31% | 505.489,00 |
| 31.12.2024 | 10,90 | 11,33 | 10,73 | 11,25 | 3,88% | 550.752,00 |
| 30.12.2024 | 10,61 | 11,03 | 10,61 | 10,83 | -0,09% | 565.237,00 |
| 27.12.2024 | 10,78 | 11,10 | 10,69 | 10,84 | -0,09% | 380.698,00 |
| 26.12.2024 | 10,65 | 10,92 | 10,59 | 10,85 | 0,93% | 379.271,00 |
| 24.12.2024 | 10,59 | 10,98 | 10,51 | 10,75 | 1,51% | 220.418,00 |
| 23.12.2024 | 10,57 | 10,82 | 10,33 | 10,59 | -0,66% | 752.342,00 |
| 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% | 1.194.966,00 |
| 18.12.2024 | 12,75 | 13,40 | 11,98 | 12,02 | -6,02% | 1.021.557,00 |
| 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% | 1.400.766,00 |
| 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% | 770.582,00 |
| 11.12.2024 | 14,26 | 14,34 | 13,02 | 13,59 | -3,75% | 1.208.302,00 |
| 10.12.2024 | 13,57 | 14,27 | 13,26 | 14,12 | 3,44% | 856.509,00 |
| 09.12.2024 | 13,94 | 14,34 | 13,58 | 13,65 | 0,59% | 620.530,00 |
| 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% | 657.956,00 |
| 04.12.2024 | 14,60 | 14,63 | 14,14 | 14,44 | -2,23% | 465.042,00 |
| 03.12.2024 | 15,02 | 15,21 | 14,75 | 14,77 | -2,12% | 305.670,00 |
| 02.12.2024 | 15,42 | 15,43 | 14,56 | 15,09 | -2,20% | 705.525,00 |
| 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% | 715.139,00 |
| 25.11.2024 | 15,00 | 15,29 | 14,52 | 15,07 | 1,62% | 928.466,00 |
| 22.11.2024 | 14,75 | 14,86 | 14,27 | 14,83 | 0,95% | 469.020,00 |
| 21.11.2024 | 14,69 | 14,83 | 14,35 | 14,69 | -1,48% | 84.624,00 |
| 20.11.2024 | 14,58 | 15,14 | 14,51 | 14,91 | 1,64% | 596.019,00 |
| 19.11.2024 | 14,60 | 14,74 | 14,22 | 14,67 | -0,61% | 538.940,00 |
| 18.11.2024 | 14,55 | 15,51 | 14,40 | 14,76 | 1,44% | 1.261.172,00 |
| 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% | 652.703,00 |
| 13.11.2024 | 12,56 | 12,80 | 12,23 | 12,25 | -2,23% | 428.690,00 |
| 12.11.2024 | 12,76 | 12,77 | 12,24 | 12,53 | -3,47% | 514.237,00 |
| 11.11.2024 | 13,08 | 13,10 | 12,66 | 12,98 | -0,46% | 384.723,00 |
| 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% | 528.607,00 |
| 06.11.2024 | 13,52 | 13,75 | 13,11 | 13,52 | 6,12% | 620.012,00 |
| 05.11.2024 | 12,50 | 12,81 | 12,21 | 12,74 | 0,87% | 386.845,00 |
| 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% | 507.228,00 |
| 30.10.2024 | 12,90 | 12,97 | 12,38 | 12,94 | -0,38% | 433.726,00 |
| 29.10.2024 | 13,78 | 13,80 | 12,83 | 12,99 | -6,21% | 474.699,00 |
| 28.10.2024 | 13,57 | 14,04 | 13,55 | 13,85 | 3,75% | 325.749,00 |
| 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% | 564.455,00 |
| 22.10.2024 | 13,43 | 13,46 | 13,09 | 13,38 | 0,60% | 393.704,00 |
| 21.10.2024 | 13,54 | 13,58 | 12,99 | 13,30 | -1,77% | 352.788,00 |
| 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% | 558.278,00 |
| 16.10.2024 | 12,83 | 13,59 | 12,82 | 13,36 | 4,13% | 706.342,00 |
| 15.10.2024 | 11,81 | 13,04 | 11,63 | 12,83 | 7,36% | 922.464,00 |