6,320$
-8,01%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,70 | 6,73 | 6,30 | 6,33 | -7,86% | 1,00 |
| 05.03.2026 | 6,92 | 7,02 | 6,62 | 6,87 | -3,24% | 1.362.991,00 |
| 04.03.2026 | 7,06 | 7,24 | 6,84 | 7,10 | 1,43% | 1.065.766,00 |
| 03.03.2026 | 6,80 | 7,05 | 6,57 | 7,00 | -4,37% | 1.584.739,00 |
| 02.03.2026 | 7,37 | 7,83 | 7,25 | 7,32 | -2,27% | 1.219.761,00 |
| 27.02.2026 | 8,34 | 8,34 | 6,97 | 7,49 | -10,41% | 4.755.501,00 |
| 26.02.2026 | 8,25 | 8,42 | 8,08 | 8,36 | 1,83% | 1.431.250,00 |
| 25.02.2026 | 8,04 | 8,29 | 7,85 | 8,21 | 1,36% | 1.076.727,00 |
| 24.02.2026 | 7,84 | 8,32 | 7,82 | 8,10 | 3,98% | 1.546.103,00 |
| 23.02.2026 | 7,49 | 7,84 | 7,44 | 7,79 | 2,91% | 1.478.604,00 |
| 20.02.2026 | 7,20 | 7,59 | 7,08 | 7,57 | 4,99% | 1.245.692,00 |
| 19.02.2026 | 6,78 | 7,31 | 6,72 | 7,21 | 5,26% | 1.409.289,00 |
| 18.02.2026 | 6,71 | 7,20 | 6,63 | 6,85 | 0,00% | 1.169.457,00 |
| 17.02.2026 | 6,39 | 7,11 | 6,32 | 6,85 | 7,20% | 2.048.379,00 |
| 13.02.2026 | 6,23 | 6,53 | 6,14 | 6,39 | 2,90% | 1.288.638,00 |
| 12.02.2026 | 6,69 | 6,81 | 6,19 | 6,21 | -6,76% | 846.832,00 |
| 11.02.2026 | 6,87 | 6,93 | 6,48 | 6,66 | -2,92% | 894.093,00 |
| 10.02.2026 | 7,11 | 7,20 | 6,79 | 6,86 | -2,42% | 644.094,00 |
| 09.02.2026 | 6,90 | 7,24 | 6,56 | 7,03 | 2,63% | 1.356.864,00 |
| 06.02.2026 | 6,36 | 7,08 | 6,32 | 6,85 | 9,08% | 1.671.225,00 |
| 05.02.2026 | 6,47 | 6,58 | 6,23 | 6,28 | -4,12% | 946.157,00 |
| 04.02.2026 | 6,28 | 6,66 | 6,22 | 6,55 | 4,13% | 954.838,00 |
| 03.02.2026 | 6,27 | 6,58 | 6,14 | 6,29 | 0,16% | 1.210.944,00 |
| 02.02.2026 | 6,44 | 6,60 | 6,21 | 6,28 | -4,41% | 1.136.101,00 |
| 30.01.2026 | 6,45 | 6,70 | 6,36 | 6,57 | 0,15% | 1.208.178,00 |
| 29.01.2026 | 6,39 | 6,56 | 6,24 | 6,56 | 2,50% | 1.074.267,00 |
| 28.01.2026 | 6,88 | 6,96 | 6,28 | 6,40 | -6,84% | 1.459.992,00 |
| 27.01.2026 | 6,63 | 7,05 | 6,40 | 6,87 | 9,22% | 1.596.460,00 |
| 26.01.2026 | 6,15 | 6,49 | 6,07 | 6,29 | 3,11% | 1.548.341,00 |
| 23.01.2026 | 5,72 | 6,13 | 5,59 | 6,10 | 5,90% | 1.348.976,00 |
| 22.01.2026 | 5,37 | 6,05 | 5,36 | 5,76 | 7,26% | 3.001.062,00 |
| 21.01.2026 | 5,24 | 5,38 | 5,17 | 5,37 | 2,48% | 1.027.568,00 |
| 20.01.2026 | 5,46 | 5,50 | 5,17 | 5,24 | -6,09% | 1.627.898,00 |
| 16.01.2026 | 5,39 | 5,71 | 5,27 | 5,58 | 3,33% | 1.800.045,00 |
| 15.01.2026 | 4,86 | 5,40 | 4,73 | 5,40 | 0,19% | 3.182.115,00 |
| 14.01.2026 | 5,21 | 5,50 | 5,17 | 5,39 | 3,06% | 1.035.749,00 |
| 13.01.2026 | 5,32 | 5,34 | 5,13 | 5,23 | -1,32% | 727.844,00 |
| 12.01.2026 | 5,46 | 5,47 | 5,28 | 5,30 | -3,64% | 879.521,00 |
| 09.01.2026 | 5,23 | 5,52 | 5,16 | 5,50 | 6,38% | 1.390.268,00 |
| 08.01.2026 | 4,66 | 5,31 | 4,66 | 5,17 | 9,07% | 1.347.583,00 |
| 07.01.2026 | 4,80 | 4,84 | 4,69 | 4,74 | -1,66% | 830.812,00 |
| 06.01.2026 | 4,76 | 4,87 | 4,58 | 4,82 | 1,05% | 1.251.918,00 |
| 05.01.2026 | 4,64 | 4,90 | 4,60 | 4,77 | 2,58% | 1.301.731,00 |