Compass Minerals International Inc.
[WKN: A0BKZZ | ISIN: US20451N1019]
Aktienkurse
19,440$ 3,02%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid: Ask:

Aktienkurse zur Compass Minerals International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.09.2025 18,85 19,49 18,62 19,44 3,02% 381.365,00
25.09.2025 18,99 19,61 18,68 18,87 -1,00% 455.336,00
24.09.2025 18,44 19,72 18,42 19,06 2,58% 415.640,00
23.09.2025 18,46 18,62 18,22 18,58 1,86% 294.258,00
22.09.2025 17,81 18,50 17,81 18,24 1,22% 330.343,00
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% 382.806,00
17.09.2025 18,12 18,69 17,88 17,93 -1,48% 342.534,00
16.09.2025 18,45 18,57 18,16 18,20 -1,19% 296.366,00
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 18,83 18,99 18,57 18,93 -0,53% 277.647,00
02.09.2025 18,92 19,22 18,65 19,03 -0,10% 294.933,00
29.08.2025 19,30 19,53 18,89 19,05 -1,09% 320.248,00
28.08.2025 19,08 19,28 18,89 19,26 1,05% 291.772,00
27.08.2025 19,39 19,41 19,01 19,06 -2,95% 351.070,00
26.08.2025 19,99 20,11 19,59 19,64 -0,81% 321.010,00
25.08.2025 19,68 19,90 19,31 19,80 1,69% 344.945,00
22.08.2025 19,07 19,82 18,98 19,47 1,94% 425.404,00
21.08.2025 18,78 19,13 18,78 19,10 1,54% 218.036,00
20.08.2025 18,69 19,09 18,62 18,81 -0,21% 314.687,00
19.08.2025 18,99 19,18 18,51 18,85 -0,89% 399.306,00
18.08.2025 18,85 19,56 18,60 19,02 0,00% 383.624,00
15.08.2025 18,67 19,02 18,37 19,02 1,49% 544.549,00
14.08.2025 18,72 19,09 18,34 18,74 -1,88% 552.989,00
13.08.2025 18,40 19,43 18,02 19,10 -0,57% 868.869,00
12.08.2025 20,90 21,38 17,95 19,21 -10,65% 1.067.871,00
11.08.2025 21,26 21,58 20,95 21,50 0,28% 636.174,00
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% 328.194,00
06.08.2025 20,41 20,55 20,09 20,37 -0,15% 356.225,00
05.08.2025 20,18 20,41 19,97 20,40 1,69% 296.248,00
04.08.2025 19,87 20,10 19,68 20,06 1,42% 274.094,00
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% 348.715,00
30.07.2025 20,24 20,35 19,58 19,77 -2,13% 444.012,00
29.07.2025 20,67 20,67 19,86 20,20 -1,13% 354.990,00
28.07.2025 20,49 20,50 19,88 20,43 0,29% 436.640,00
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% 281.976,00
23.07.2025 21,28 21,52 21,09 21,49 1,46% 461.941,00
22.07.2025 21,21 21,64 21,18 21,18 0,14% 377.774,00
21.07.2025 20,79 21,72 20,79 21,15 2,97% 397.961,00
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% 719.496,00
16.07.2025 21,94 22,24 21,53 21,61 -1,19% 451.712,00
15.07.2025 22,07 22,17 21,64 21,87 -0,82% 539.726,00
14.07.2025 22,19 22,53 21,46 22,05 -1,74% 395.822,00
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% 699.695,00
09.07.2025 21,80 22,20 21,43 21,95 0,50% 444.283,00
08.07.2025 22,14 22,40 21,81 21,84 -0,27% 622.070,00
07.07.2025 22,01 22,69 21,72 21,90 -1,57% 687.053,00
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% 788.934,00
01.07.2025 20,14 21,48 19,89 21,31 6,07% 1.168.364,00
30.06.2025 20,23 20,32 19,72 20,09 0,30% 798.386,00
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% 796.392,00
24.06.2025 19,69 20,06 19,54 19,67 -0,71% 509.411,00
23.06.2025 19,11 19,91 18,87 19,81 4,98% 911.251,00
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% 410.726,00
16.06.2025 19,47 20,27 19,42 20,06 4,26% 694.848,00
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% 502.719,00
11.06.2025 19,86 19,99 18,95 19,30 -1,83% 686.376,00
10.06.2025 20,20 20,27 19,46 19,66 -3,10% 473.393,00
09.06.2025 20,08 20,96 19,82 20,29 1,96% 868.862,00
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% 450.570,00
04.06.2025 19,25 20,43 19,00 20,13 4,63% 681.730,00
03.06.2025 19,18 19,53 19,05 19,24 1,05% 580.274,00
02.06.2025 19,31 19,64 18,98 19,04 -0,88% 517.627,00
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% 602.874,00
28.05.2025 20,06 20,13 19,79 19,86 -1,44% 574.218,00
27.05.2025 19,02 20,75 18,98 20,15 5,00% 1.758.626,00
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% 478.980,00
21.05.2025 19,40 19,48 18,97 19,16 -2,54% 444.813,00
20.05.2025 19,04 19,68 19,04 19,66 2,13% 739.440,00
19.05.2025 18,70 19,29 18,70 19,25 0,36% 501.831,00
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% 645.199,00
14.05.2025 19,26 19,96 19,26 19,73 0,00% 919.348,00
13.05.2025 19,47 20,17 19,22 19,73 1,39% 1.447.143,00
12.05.2025 19,58 19,94 18,91 19,46 3,35% 1.547.709,00
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% 2.337.691,00
07.05.2025 13,95 14,28 13,85 14,23 1,93% 956.824,00
06.05.2025 13,68 14,01 13,53 13,96 2,65% 527.333,00