18,305$
1,92%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,73 | 18,51 | 17,52 | 18,31 | 1,92% | 57.607,00 |
| 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 |
| 05.05.2025 | 13,62 | 13,87 | 13,57 | 13,60 | -0,80% | 516.028,00 |
| 02.05.2025 | 13,28 | 13,80 | 13,08 | 13,71 | 5,46% | 879.611,00 |
| 01.05.2025 | 13,35 | 13,79 | 12,99 | 13,00 | -3,27% | 1.363.395,00 |
| 30.04.2025 | 13,13 | 13,50 | 12,90 | 13,44 | 1,36% | 773.969,00 |
| 29.04.2025 | 12,98 | 13,27 | 12,90 | 13,26 | 2,00% | 655.126,00 |
| 28.04.2025 | 12,59 | 13,10 | 12,40 | 13,00 | 3,83% | 718.463,00 |
| 25.04.2025 | 12,34 | 12,57 | 12,10 | 12,52 | 0,48% | 484.292,00 |
| 24.04.2025 | 11,98 | 12,48 | 11,88 | 12,46 | 4,36% | 457.191,00 |
| 23.04.2025 | 12,10 | 12,46 | 11,85 | 11,94 | -0,58% | 430.512,00 |
| 22.04.2025 | 11,39 | 12,11 | 11,39 | 12,01 | 4,89% | 535.070,00 |
| 21.04.2025 | 11,37 | 11,47 | 11,12 | 11,45 | 0,62% | 470.139,00 |
| 17.04.2025 | 11,12 | 11,38 | 10,96 | 11,38 | 2,06% | 571.887,00 |
| 16.04.2025 | 10,91 | 11,31 | 10,91 | 11,15 | 2,20% | 723.588,00 |
| 15.04.2025 | 11,00 | 11,20 | 10,87 | 10,91 | -1,36% | 828.054,00 |
| 14.04.2025 | 10,80 | 11,24 | 10,63 | 11,06 | 2,98% | 614.153,00 |
| 11.04.2025 | 10,36 | 10,84 | 10,22 | 10,74 | 4,68% | 725.620,00 |
| 10.04.2025 | 9,72 | 10,39 | 9,44 | 10,26 | 3,53% | 726.805,00 |
| 09.04.2025 | 9,32 | 10,15 | 9,20 | 9,91 | 5,54% | 899.175,00 |
| 08.04.2025 | 9,57 | 9,57 | 9,20 | 9,39 | 1,29% | 1.266.624,00 |
| 07.04.2025 | 8,92 | 9,76 | 8,91 | 9,27 | 1,09% | 1.020.590,00 |
| 04.04.2025 | 8,95 | 9,28 | 8,60 | 9,17 | -0,33% | 977.107,00 |
| 03.04.2025 | 8,88 | 9,22 | 8,82 | 9,20 | -1,18% | 548.661,00 |
| 02.04.2025 | 8,97 | 9,33 | 8,90 | 9,31 | 2,08% | 324.379,00 |
| 01.04.2025 | 9,33 | 9,37 | 8,96 | 9,12 | -1,83% | 481.316,00 |
| 31.03.2025 | 9,47 | 9,60 | 9,03 | 9,29 | -2,82% | 568.709,00 |
| 28.03.2025 | 9,59 | 9,91 | 9,45 | 9,56 | 0,53% | 486.746,00 |
| 27.03.2025 | 9,57 | 9,68 | 9,34 | 9,51 | -1,65% | 453.711,00 |
| 26.03.2025 | 9,60 | 9,77 | 9,50 | 9,67 | 1,04% | 393.666,00 |
| 25.03.2025 | 9,64 | 9,79 | 9,38 | 9,57 | -0,73% | 672.474,00 |
| 24.03.2025 | 9,91 | 10,07 | 9,58 | 9,64 | -3,31% | 638.875,00 |
| 21.03.2025 | 10,07 | 10,07 | 9,85 | 9,97 | -3,02% | 946.480,00 |
| 20.03.2025 | 10,78 | 10,78 | 10,25 | 10,28 | -6,12% | 475.078,00 |
| 19.03.2025 | 11,21 | 11,39 | 10,80 | 10,95 | -2,41% | 428.329,00 |
| 18.03.2025 | 11,83 | 11,83 | 10,74 | 11,22 | -4,10% | 407.129,00 |
| 17.03.2025 | 10,92 | 11,83 | 10,92 | 11,70 | 7,34% | 818.408,00 |
| 14.03.2025 | 10,14 | 10,94 | 10,11 | 10,90 | 9,00% | 518.721,00 |
| 13.03.2025 | 9,95 | 10,13 | 9,91 | 10,00 | 0,91% | 430.393,00 |
| 12.03.2025 | 10,35 | 10,46 | 9,90 | 9,91 | -4,25% | 485.178,00 |
| 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 |