6,380$
2,74%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,23 | 6,53 | 6,14 | 6,39 | 2,90% | 1.288.638,00 |
| 12.02.2026 | 6,72 | 6,81 | 6,19 | 6,21 | -6,76% | 846.826,00 |
| 11.02.2026 | 6,86 | 6,93 | 6,48 | 6,66 | -2,92% | 894.075,00 |
| 10.02.2026 | 7,10 | 7,20 | 6,79 | 6,86 | -2,42% | 551.542,00 |
| 09.02.2026 | 6,96 | 7,24 | 6,56 | 7,03 | 2,63% | 1.318.132,00 |
| 06.02.2026 | 6,36 | 7,08 | 6,32 | 6,85 | 9,08% | 1.671.225,00 |
| 05.02.2026 | 6,41 | 6,58 | 6,23 | 6,28 | -4,12% | 918.406,00 |
| 04.02.2026 | 6,28 | 6,66 | 6,22 | 6,55 | 4,13% | 954.511,00 |
| 03.02.2026 | 6,29 | 6,58 | 6,14 | 6,29 | 0,16% | 905.984,00 |
| 02.02.2026 | 6,44 | 6,60 | 6,21 | 6,28 | -4,41% | 1.135.867,00 |
| 30.01.2026 | 6,45 | 6,70 | 6,36 | 6,57 | 0,15% | 1.208.178,00 |
| 29.01.2026 | 6,36 | 6,56 | 6,24 | 6,56 | 2,50% | 1.072.420,00 |
| 28.01.2026 | 6,88 | 6,96 | 6,28 | 6,40 | -6,84% | 1.459.992,00 |
| 27.01.2026 | 6,64 | 7,05 | 6,40 | 6,87 | 9,22% | 1.594.569,00 |
| 26.01.2026 | 6,12 | 6,49 | 6,07 | 6,29 | 3,11% | 1.548.171,00 |
| 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% | 3.000.420,00 |
| 21.01.2026 | 5,25 | 5,38 | 5,17 | 5,37 | 2,48% | 1.027.337,00 |
| 20.01.2026 | 5,46 | 5,50 | 5,17 | 5,24 | -6,09% | 1.625.694,00 |
| 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% | 3.180.781,00 |
| 14.01.2026 | 5,20 | 5,50 | 5,17 | 5,39 | 3,06% | 998.707,00 |
| 13.01.2026 | 5,31 | 5,34 | 5,13 | 5,23 | -1,32% | 727.548,00 |
| 12.01.2026 | 5,46 | 5,47 | 5,28 | 5,30 | -3,64% | 879.224,00 |
| 09.01.2026 | 5,23 | 5,52 | 5,16 | 5,50 | 6,38% | 1.390.268,00 |
| 08.01.2026 | 4,68 | 5,31 | 4,66 | 5,17 | 9,07% | 1.346.960,00 |
| 07.01.2026 | 4,80 | 4,84 | 4,69 | 4,74 | -1,66% | 830.517,00 |
| 06.01.2026 | 4,75 | 4,87 | 4,58 | 4,82 | 1,05% | 1.249.477,00 |
| 05.01.2026 | 4,62 | 4,90 | 4,60 | 4,77 | 2,58% | 1.301.404,00 |
| 02.01.2026 | 4,78 | 4,80 | 4,60 | 4,65 | -3,12% | 1.356.589,00 |
| 31.12.2025 | 4,85 | 4,91 | 4,69 | 4,80 | -1,23% | 1.506.480,00 |
| 30.12.2025 | 4,72 | 5,08 | 4,72 | 4,86 | 3,85% | 1.432.977,00 |
| 29.12.2025 | 4,88 | 4,92 | 4,65 | 4,68 | -4,29% | 1.517.012,00 |
| 26.12.2025 | 4,93 | 4,95 | 4,85 | 4,89 | -1,21% | 681.387,00 |
| 24.12.2025 | 4,85 | 5,00 | 4,84 | 4,95 | 1,64% | 690.895,00 |
| 23.12.2025 | 5,03 | 5,10 | 4,84 | 4,87 | -4,88% | 851.480,00 |
| 22.12.2025 | 4,79 | 5,24 | 4,63 | 5,12 | 6,89% | 3.169.830,00 |
| 19.12.2025 | 4,85 | 5,03 | 4,75 | 4,79 | -3,62% | 1.891.878,00 |
| 18.12.2025 | 4,99 | 5,00 | 4,89 | 4,97 | 2,05% | 1.338.374,00 |
| 17.12.2025 | 4,87 | 5,04 | 4,82 | 4,87 | -0,41% | 1.264.570,00 |
| 16.12.2025 | 4,88 | 5,00 | 4,85 | 4,89 | 0,82% | 1.250.245,00 |
| 15.12.2025 | 5,10 | 5,14 | 4,78 | 4,85 | -5,64% | 2.698.886,00 |
| 12.12.2025 | 5,40 | 5,50 | 5,11 | 5,14 | -4,64% | 2.467.445,00 |
| 11.12.2025 | 5,49 | 5,54 | 5,34 | 5,39 | -1,64% | 1.197.179,00 |
| 10.12.2025 | 5,75 | 5,85 | 5,18 | 5,48 | -6,32% | 2.938.766,00 |
| 09.12.2025 | 6,04 | 6,10 | 5,74 | 5,85 | -4,10% | 1.721.987,00 |
| 08.12.2025 | 6,10 | 6,20 | 5,88 | 6,10 | 6,46% | 2.161.247,00 |
| 05.12.2025 | 7,04 | 7,10 | 5,65 | 5,73 | -22,36% | 4.120.311,00 |
| 04.12.2025 | 7,39 | 7,72 | 7,32 | 7,38 | 1,10% | 1.386.178,00 |
| 03.12.2025 | 7,08 | 7,30 | 6,92 | 7,30 | 3,99% | 1.183.107,00 |
| 02.12.2025 | 7,10 | 7,20 | 6,91 | 7,02 | -0,28% | 1.416.946,00 |
| 01.12.2025 | 7,21 | 7,33 | 7,01 | 7,04 | -4,35% | 1.188.033,00 |
| 28.11.2025 | 7,30 | 7,75 | 6,60 | 7,36 | 6,51% | 1.705.228,00 |
| 26.11.2025 | 6,62 | 6,97 | 6,52 | 6,91 | 4,22% | 1.304.581,00 |
| 25.11.2025 | 6,45 | 6,71 | 6,40 | 6,63 | 3,27% | 1.330.747,00 |
| 24.11.2025 | 5,95 | 6,47 | 5,80 | 6,42 | 6,29% | 2.357.650,00 |
| 21.11.2025 | 5,41 | 6,05 | 5,37 | 6,04 | 13,32% | 1.553.124,00 |
| 20.11.2025 | 5,73 | 5,89 | 5,33 | 5,33 | -6,00% | 1.163.093,00 |
| 19.11.2025 | 5,78 | 5,83 | 5,66 | 5,67 | -1,39% | 1.067.717,00 |
| 18.11.2025 | 5,87 | 5,93 | 5,70 | 5,75 | -2,21% | 1.696.997,00 |
| 17.11.2025 | 5,63 | 6,13 | 5,30 | 5,88 | 2,26% | 2.361.677,00 |
| 14.11.2025 | 5,72 | 5,82 | 5,56 | 5,75 | 0,00% | 1.329.251,00 |
| 13.11.2025 | 5,50 | 5,82 | 5,48 | 5,75 | 3,79% | 2.196.677,00 |
| 12.11.2025 | 5,59 | 5,72 | 5,47 | 5,54 | -0,54% | 1.062.111,00 |
| 11.11.2025 | 5,91 | 5,96 | 5,45 | 5,57 | -6,86% | 1.774.566,00 |
| 10.11.2025 | 6,09 | 6,11 | 5,86 | 5,98 | 0,50% | 937.408,00 |
| 07.11.2025 | 5,85 | 6,02 | 5,80 | 5,95 | 0,85% | 916.576,00 |
| 06.11.2025 | 6,45 | 6,48 | 5,90 | 5,90 | -7,96% | 1.285.074,00 |
| 05.11.2025 | 6,00 | 6,55 | 5,99 | 6,41 | 6,83% | 1.336.337,00 |
| 04.11.2025 | 6,07 | 6,36 | 6,00 | 6,00 | -2,91% | 1.083.761,00 |
| 03.11.2025 | 6,30 | 6,34 | 6,05 | 6,18 | -3,13% | 1.280.776,00 |
| 31.10.2025 | 6,39 | 6,49 | 6,16 | 6,38 | 0,31% | 1.260.287,00 |
| 30.10.2025 | 6,85 | 6,86 | 6,36 | 6,36 | -6,61% | 1.344.030,00 |
| 29.10.2025 | 7,23 | 7,31 | 6,77 | 6,81 | -6,84% | 1.086.731,00 |
| 28.10.2025 | 7,39 | 7,47 | 7,23 | 7,31 | -1,88% | 1.077.570,00 |
| 27.10.2025 | 7,89 | 8,07 | 7,22 | 7,45 | -6,88% | 1.608.854,00 |
| 24.10.2025 | 7,79 | 8,01 | 7,72 | 8,00 | 4,71% | 1.200.337,00 |
| 23.10.2025 | 7,34 | 7,65 | 7,28 | 7,64 | 4,95% | 1.152.300,00 |
| 22.10.2025 | 7,81 | 7,93 | 7,25 | 7,28 | -9,45% | 1.589.728,00 |
| 21.10.2025 | 7,81 | 8,36 | 7,80 | 8,04 | 2,68% | 1.779.138,00 |
| 20.10.2025 | 7,41 | 7,97 | 7,35 | 7,83 | 7,26% | 1.693.815,00 |
| 17.10.2025 | 7,27 | 7,50 | 7,10 | 7,30 | -2,41% | 2.505.201,00 |
| 16.10.2025 | 8,08 | 8,25 | 7,41 | 7,48 | -7,77% | 2.317.724,00 |
| 15.10.2025 | 8,70 | 8,93 | 7,75 | 8,11 | -5,70% | 3.331.213,00 |
| 14.10.2025 | 8,25 | 8,88 | 8,07 | 8,60 | 1,42% | 3.996.117,00 |
| 13.10.2025 | 8,96 | 9,24 | 7,82 | 8,48 | 1,56% | 7.596.110,00 |
| 10.10.2025 | 8,47 | 8,94 | 7,49 | 8,35 | 13,61% | 10.754.558,00 |
| 09.10.2025 | 6,56 | 7,44 | 6,49 | 7,35 | 12,39% | 3.689.680,00 |
| 08.10.2025 | 6,61 | 6,64 | 6,49 | 6,54 | 0,77% | 688.443,00 |
| 07.10.2025 | 6,73 | 6,76 | 6,46 | 6,49 | -3,42% | 1.517.794,00 |
| 06.10.2025 | 6,81 | 6,84 | 6,60 | 6,72 | 0,00% | 957.002,00 |
| 03.10.2025 | 6,76 | 6,90 | 6,68 | 6,72 | 0,75% | 185.920,00 |
| 02.10.2025 | 6,57 | 6,80 | 6,47 | 6,67 | 1,68% | 916.016,00 |
| 01.10.2025 | 6,63 | 6,70 | 6,51 | 6,56 | -0,91% | 942.793,00 |
| 30.09.2025 | 6,51 | 6,63 | 6,45 | 6,62 | 0,46% | 738.230,00 |
| 29.09.2025 | 6,80 | 6,80 | 6,52 | 6,59 | -1,93% | 516.924,00 |
| 26.09.2025 | 6,73 | 6,79 | 6,64 | 6,72 | -0,30% | 607.264,00 |
| 25.09.2025 | 6,90 | 6,91 | 6,68 | 6,74 | -2,88% | 593.006,00 |
| 24.09.2025 | 7,11 | 7,17 | 6,93 | 6,94 | -2,80% | 618.455,00 |
| 23.09.2025 | 7,23 | 7,38 | 7,08 | 7,14 | 0,28% | 1.473.171,00 |