22,030$
0,14%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,20 | 22,20 | 21,99 | 22,11 | 0,50% | 4.569,00 |
| 20.10.2026 | 21,69 | 22,11 | 21,41 | 22,00 | 0,78% | 335.868,00 |
| 19.10.2026 | 22,43 | 22,43 | 21,72 | 21,83 | -1,93% | 307.647,00 |
| 16.10.2026 | 22,60 | 22,88 | 22,19 | 22,26 | 0,50% | 315.337,00 |
| 15.10.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,18% | 1.200,00 |
| 14.10.2026 | 22,82 | 22,88 | 22,05 | 22,19 | -4,44% | 278.197,00 |
| 13.10.2026 | 22,94 | 23,26 | 22,78 | 23,22 | 1,49% | 275.942,00 |
| 12.10.2026 | 22,72 | 23,12 | 22,66 | 22,88 | 0,39% | 184.569,00 |
| 09.10.2026 | 23,28 | 23,40 | 22,66 | 22,79 | -1,26% | 327.543,00 |
| 08.10.2026 | 22,36 | 23,11 | 22,36 | 23,08 | 2,26% | 588.282,00 |
| 07.10.2026 | 22,30 | 22,64 | 22,05 | 22,57 | -0,57% | 322.254,00 |
| 06.10.2026 | 22,78 | 23,03 | 22,49 | 22,70 | 0,18% | 339.281,00 |
| 05.10.2026 | 22,30 | 23,10 | 21,89 | 22,66 | 2,07% | 300.734,00 |
| 02.10.2026 | 22,16 | 22,36 | 21,98 | 22,20 | 1,79% | 288.161,00 |
| 01.10.2026 | 21,84 | 21,92 | 21,13 | 21,81 | -1,04% | 505.271,00 |
| 30.09.2026 | 22,22 | 22,39 | 21,83 | 22,04 | -0,05% | 503.673,00 |
| 29.09.2026 | 22,44 | 22,44 | 22,02 | 22,05 | -1,52% | 294.168,00 |
| 28.09.2026 | 22,10 | 22,43 | 21,72 | 22,39 | -1,02% | 286.893,00 |
| 25.09.2026 | 22,72 | 22,81 | 22,41 | 22,62 | -0,57% | 301.518,00 |
| 24.09.2026 | 23,14 | 23,14 | 22,55 | 22,75 | -1,94% | 462.470,00 |
| 23.09.2026 | 23,52 | 23,61 | 23,06 | 23,20 | -2,52% | 260.974,00 |
| 22.09.2026 | 23,78 | 24,19 | 23,58 | 23,80 | 0,98% | 489.805,00 |
| 21.09.2026 | 23,85 | 24,07 | 23,49 | 23,57 | -1,26% | 387.937,00 |
| 18.09.2026 | 23,92 | 24,00 | 23,37 | 23,87 | -0,13% | 786.033,00 |
| 17.09.2026 | 24,43 | 24,43 | 23,84 | 23,90 | 0,13% | 229.141,00 |
| 16.09.2026 | 24,18 | 24,25 | 23,58 | 23,87 | -0,25% | 386.059,00 |
| 15.09.2026 | 23,99 | 24,02 | 23,46 | 23,93 | -0,54% | 274.722,00 |
| 14.09.2026 | 24,21 | 24,41 | 23,91 | 24,06 | -2,98% | 346.463,00 |
| 11.09.2026 | 25,19 | 25,46 | 24,77 | 24,80 | -1,08% | 424.093,00 |
| 10.09.2026 | 24,99 | 25,50 | 24,46 | 25,07 | -2,18% | 508.462,00 |
| 09.09.2026 | 25,99 | 26,13 | 25,35 | 25,63 | -0,62% | 489.458,00 |
| 08.09.2026 | 25,47 | 26,11 | 25,45 | 25,79 | 1,86% | 296.668,00 |
| 04.09.2026 | 25,07 | 25,59 | 25,02 | 25,32 | 0,72% | 362.395,00 |
| 03.09.2026 | 26,14 | 26,34 | 24,81 | 25,14 | -1,76% | 257.496,00 |
| 02.09.2026 | 24,80 | 25,82 | 24,80 | 25,59 | 4,75% | 470.914,00 |
| 01.09.2026 | 24,34 | 24,75 | 24,17 | 24,43 | -1,73% | 437.411,00 |
| 31.08.2026 | 24,64 | 24,91 | 24,35 | 24,86 | 0,97% | 393.478,00 |
| 28.08.2026 | 25,08 | 25,40 | 24,62 | 24,62 | -1,28% | 390.808,00 |
| 27.08.2026 | 24,42 | 25,08 | 24,32 | 24,94 | 1,18% | 399.301,00 |
| 26.08.2026 | 24,55 | 25,00 | 24,44 | 24,65 | 0,33% | 320.498,00 |
| 25.08.2026 | 24,54 | 24,67 | 24,18 | 24,57 | 0,29% | 395.387,00 |
| 24.08.2026 | 26,32 | 26,41 | 24,42 | 24,50 | -5,77% | 535.099,00 |
| 21.08.2026 | 25,19 | 26,01 | 25,02 | 26,00 | 5,61% | 575.555,00 |
| 20.08.2026 | 25,35 | 25,71 | 24,45 | 24,62 | -4,20% | 452.191,00 |
| 19.08.2026 | 25,25 | 26,50 | 25,03 | 25,70 | 3,96% | 504.549,00 |
| 18.08.2026 | 25,89 | 25,91 | 24,47 | 24,72 | -4,04% | 548.932,00 |
| 17.08.2026 | 26,49 | 26,87 | 25,76 | 25,76 | -2,31% | 332.599,00 |
| 14.08.2026 | 26,31 | 26,61 | 26,15 | 26,37 | 0,38% | 250.514,00 |
| 13.08.2026 | 26,48 | 26,80 | 26,04 | 26,27 | -1,35% | 361.248,00 |
| 12.08.2026 | 27,22 | 27,22 | 26,00 | 26,63 | -1,30% | 532.213,00 |
| 11.08.2026 | 27,02 | 27,28 | 26,07 | 26,98 | -0,15% | 461.365,00 |
| 10.08.2026 | 26,00 | 27,17 | 25,83 | 27,02 | -1,21% | 716.765,00 |
| 07.08.2026 | 26,00 | 27,82 | 25,99 | 27,35 | 6,59% | 793.727,00 |
| 06.08.2026 | 28,25 | 28,25 | 23,09 | 25,66 | -14,55% | 1.871.017,00 |
| 05.08.2026 | 30,26 | 30,55 | 29,20 | 30,03 | 0,74% | 470.063,00 |
| 04.08.2026 | 29,30 | 30,40 | 29,02 | 29,81 | 3,65% | 500.342,00 |
| 03.08.2026 | 29,27 | 29,27 | 28,30 | 28,76 | -1,98% | 383.433,00 |
| 31.07.2026 | 29,92 | 30,01 | 28,94 | 29,34 | -1,48% | 293.008,00 |
| 30.07.2026 | 30,00 | 30,16 | 29,54 | 29,78 | 1,57% | 407.276,00 |
| 29.07.2026 | 29,36 | 29,73 | 28,47 | 29,32 | -1,25% | 469.613,00 |
| 28.07.2026 | 29,45 | 29,92 | 28,84 | 29,69 | -0,27% | 367.939,00 |
| 27.07.2026 | 29,67 | 29,94 | 28,81 | 29,77 | 1,12% | 249.820,00 |
| 24.07.2026 | 29,67 | 29,87 | 29,09 | 29,44 | -1,34% | 290.341,00 |
| 23.07.2026 | 29,65 | 30,27 | 29,10 | 29,84 | -1,00% | 327.384,00 |
| 22.07.2026 | 30,12 | 30,60 | 29,76 | 30,14 | 0,77% | 359.406,00 |
| 21.07.2026 | 29,85 | 30,09 | 29,40 | 29,91 | 1,84% | 409.134,00 |
| 20.07.2026 | 29,36 | 29,83 | 28,86 | 29,37 | -0,31% | 211.431,00 |
| 17.07.2026 | 28,77 | 29,88 | 28,74 | 29,46 | 0,37% | 296.426,00 |
| 16.07.2026 | 29,75 | 29,84 | 28,82 | 29,35 | -2,23% | 342.996,00 |
| 15.07.2026 | 29,87 | 30,51 | 29,42 | 30,02 | 0,74% | 255.121,00 |
| 14.07.2026 | 30,01 | 30,54 | 29,34 | 29,80 | 0,91% | 283.773,00 |
| 13.07.2026 | 29,38 | 30,36 | 29,37 | 29,53 | -1,04% | 291.023,00 |
| 10.07.2026 | 29,25 | 30,01 | 28,97 | 29,84 | 2,79% | 246.443,00 |
| 09.07.2026 | 29,52 | 29,53 | 28,98 | 29,03 | -0,21% | 337.386,00 |
| 08.07.2026 | 28,42 | 29,19 | 28,27 | 29,09 | 0,80% | 452.888,00 |
| 07.07.2026 | 29,81 | 29,86 | 28,50 | 28,86 | -3,15% | 377.419,00 |
| 06.07.2026 | 30,00 | 30,51 | 29,72 | 29,80 | -0,50% | 308.030,00 |
| 02.07.2026 | 31,05 | 31,62 | 28,71 | 29,95 | -2,25% | 442.389,00 |
| 01.07.2026 | 30,69 | 31,85 | 30,61 | 30,64 | -1,57% | 532.519,00 |
| 30.06.2026 | 31,89 | 32,05 | 30,96 | 31,13 | -0,42% | 454.994,00 |
| 29.06.2026 | 31,20 | 31,67 | 30,70 | 31,26 | 0,51% | 500.793,00 |
| 26.06.2026 | 29,21 | 31,16 | 28,99 | 31,10 | 5,07% | 1.194.926,00 |
| 25.06.2026 | 29,10 | 29,79 | 28,67 | 29,60 | 3,28% | 352.147,00 |
| 24.06.2026 | 27,72 | 28,77 | 27,59 | 28,66 | 1,92% | 544.856,00 |
| 23.06.2026 | 27,75 | 28,79 | 27,60 | 28,12 | -2,60% | 418.218,00 |
| 22.06.2026 | 30,21 | 30,21 | 28,59 | 28,87 | -5,59% | 475.677,00 |
| 18.06.2026 | 31,23 | 31,23 | 29,91 | 30,58 | -1,64% | 616.029,00 |
| 17.06.2026 | 31,08 | 32,11 | 30,89 | 31,09 | 0,03% | 450.644,00 |
| 16.06.2026 | 31,07 | 31,74 | 30,74 | 31,08 | 0,00% | 530.301,00 |
| 15.06.2026 | 32,14 | 32,48 | 30,75 | 31,08 | -1,21% | 460.237,00 |
| 12.06.2026 | 30,59 | 31,94 | 30,43 | 31,46 | 4,14% | 436.100,00 |
| 11.06.2026 | 29,49 | 30,29 | 29,06 | 30,21 | 4,35% | 404.598,00 |
| 10.06.2026 | 28,91 | 29,74 | 28,34 | 28,95 | -1,26% | 465.304,00 |
| 09.06.2026 | 30,37 | 30,62 | 28,50 | 29,32 | -1,64% | 536.294,00 |
| 08.06.2026 | 30,12 | 30,52 | 29,46 | 29,81 | 0,61% | 636.388,00 |
| 05.06.2026 | 30,78 | 31,15 | 29,55 | 29,63 | -5,55% | 635.524,00 |
| 04.06.2026 | 32,13 | 32,19 | 31,06 | 31,37 | -3,89% | 535.691,00 |
| 03.06.2026 | 33,11 | 33,31 | 32,45 | 32,64 | -2,04% | 574.736,00 |
| 02.06.2026 | 33,61 | 34,50 | 32,62 | 33,32 | -0,57% | 1.121.194,00 |
| 01.06.2026 | 32,86 | 33,65 | 32,12 | 33,51 | 4,98% | 1.189.235,00 |