23,900$
1,57%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,11 | 23,99 | 22,39 | 23,89 | 1,53% | 402,00 |
| 06.03.2026 | 23,26 | 23,74 | 22,76 | 23,53 | -1,34% | 402,00 |
| 05.03.2026 | 24,38 | 24,38 | 23,48 | 23,85 | -3,05% | 566.746,00 |
| 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 | -2,45% | 319.564,00 |
| 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 | 23,29 | 24,09 | 22,87 | 23,57 | 2,52% | 379.716,00 |
| 13.01.2026 | 22,63 | 23,66 | 22,48 | 22,99 | 2,18% | 580.931,00 |
| 12.01.2026 | 23,07 | 23,07 | 22,42 | 22,50 | -0,97% | 454.371,00 |
| 09.01.2026 | 22,66 | 22,89 | 22,15 | 22,72 | 1,11% | 333.410,00 |
| 08.01.2026 | 22,00 | 22,61 | 21,69 | 22,47 | 1,17% | 360.786,00 |
| 07.01.2026 | 22,50 | 22,50 | 22,05 | 22,21 | -2,07% | 398.627,00 |
| 06.01.2026 | 21,29 | 23,10 | 21,05 | 22,68 | 8,78% | 980.366,00 |
| 05.01.2026 | 20,10 | 21,25 | 20,09 | 20,85 | 4,98% | 547.756,00 |