7,040$
7,48%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,55 | 7,07 | 6,44 | 7,04 | 7,48% | 80.021,00 |
| 08.05.2025 | 8,50 | 8,84 | 6,05 | 6,55 | -62,03% | 14.723.767,00 |
| 07.05.2025 | 17,36 | 17,46 | 17,12 | 17,25 | 0,06% | 237.422,00 |
| 06.05.2025 | 17,29 | 17,38 | 17,12 | 17,24 | -1,49% | 210.150,00 |
| 05.05.2025 | 17,37 | 17,67 | 17,27 | 17,50 | -0,85% | 280.411,00 |
| 02.05.2025 | 17,18 | 17,67 | 17,10 | 17,65 | 3,70% | 236.407,00 |
| 01.05.2025 | 17,13 | 17,34 | 16,97 | 17,02 | -0,99% | 237.275,00 |
| 30.04.2025 | 17,01 | 17,30 | 16,76 | 17,19 | -0,81% | 255.320,00 |
| 29.04.2025 | 17,21 | 17,42 | 17,16 | 17,33 | -0,06% | 197.614,00 |
| 28.04.2025 | 17,15 | 17,37 | 17,02 | 17,34 | 1,82% | 196.318,00 |
| 25.04.2025 | 16,93 | 17,10 | 16,84 | 17,03 | -0,53% | 208.969,00 |
| 24.04.2025 | 16,70 | 17,16 | 16,70 | 17,12 | 2,27% | 321.319,00 |
| 23.04.2025 | 17,01 | 17,44 | 16,69 | 16,74 | 1,21% | 310.840,00 |
| 22.04.2025 | 16,09 | 16,58 | 16,09 | 16,54 | 3,89% | 349.705,00 |
| 21.04.2025 | 16,44 | 16,44 | 15,85 | 15,92 | -3,81% | 312.706,00 |
| 17.04.2025 | 16,41 | 16,69 | 16,32 | 16,55 | -1,08% | 309.187,00 |
| 16.04.2025 | 16,86 | 17,02 | 16,54 | 16,73 | -1,18% | 313.949,00 |
| 15.04.2025 | 16,77 | 17,10 | 16,73 | 16,93 | 0,95% | 296.483,00 |
| 14.04.2025 | 16,83 | 16,86 | 16,47 | 16,77 | 1,15% | 274.238,00 |
| 11.04.2025 | 16,26 | 16,64 | 15,91 | 16,58 | 1,16% | 265.898,00 |
| 10.04.2025 | 16,93 | 16,96 | 16,04 | 16,39 | -5,59% | 356.984,00 |
| 09.04.2025 | 15,72 | 17,70 | 15,64 | 17,36 | 9,53% | 630.918,00 |
| 08.04.2025 | 16,84 | 16,92 | 15,65 | 15,85 | -3,82% | 1.142.114,00 |
| 07.04.2025 | 16,40 | 17,50 | 15,77 | 16,48 | -2,66% | 730.287,00 |
| 04.04.2025 | 16,91 | 17,07 | 16,20 | 16,93 | -3,75% | 825.324,00 |
| 03.04.2025 | 18,00 | 18,05 | 17,52 | 17,59 | -6,49% | 542.236,00 |
| 02.04.2025 | 18,48 | 18,82 | 18,32 | 18,81 | 1,57% | 354.426,00 |
| 01.04.2025 | 18,43 | 18,70 | 18,36 | 18,52 | -0,80% | 387.864,00 |
| 31.03.2025 | 18,66 | 18,84 | 18,43 | 18,67 | -0,74% | 271.071,00 |
| 28.03.2025 | 19,09 | 19,13 | 18,56 | 18,81 | -1,47% | 266.778,00 |
| 27.03.2025 | 19,18 | 19,39 | 19,01 | 19,09 | -0,62% | 280.013,00 |
| 26.03.2025 | 19,17 | 19,43 | 19,00 | 19,21 | 0,05% | 316.188,00 |
| 25.03.2025 | 19,62 | 19,62 | 19,10 | 19,20 | -1,94% | 318.032,00 |
| 24.03.2025 | 19,36 | 19,58 | 19,35 | 19,58 | 2,14% | 393.745,00 |
| 21.03.2025 | 19,51 | 19,63 | 19,07 | 19,17 | -2,74% | 696.092,00 |
| 20.03.2025 | 19,79 | 20,03 | 19,69 | 19,71 | -1,05% | 149.284,00 |
| 19.03.2025 | 19,54 | 20,07 | 19,54 | 19,92 | 1,37% | 212.607,00 |
| 18.03.2025 | 19,66 | 19,81 | 19,59 | 19,65 | 0,00% | 176.284,00 |
| 17.03.2025 | 19,38 | 19,70 | 19,37 | 19,65 | 1,08% | 164.152,00 |
| 14.03.2025 | 19,18 | 19,47 | 19,17 | 19,44 | 1,99% | 201.836,00 |
| 13.03.2025 | 19,47 | 19,48 | 18,90 | 19,06 | -2,06% | 183.643,00 |
| 12.03.2025 | 19,90 | 19,90 | 19,38 | 19,46 | -1,37% | 206.603,00 |
| 11.03.2025 | 19,24 | 19,83 | 18,88 | 19,73 | 2,23% | 364.476,00 |
| 10.03.2025 | 19,58 | 19,86 | 19,21 | 19,30 | -2,82% | 482.551,00 |
| 07.03.2025 | 20,17 | 20,17 | 19,82 | 19,86 | -1,63% | 409.207,00 |
| 06.03.2025 | 20,00 | 20,28 | 19,91 | 20,19 | -0,54% | 421.596,00 |
| 05.03.2025 | 20,50 | 20,62 | 20,14 | 20,30 | -0,64% | 370.783,00 |
| 04.03.2025 | 21,00 | 21,00 | 20,40 | 20,43 | -4,08% | 289.866,00 |
| 03.03.2025 | 21,67 | 22,07 | 21,25 | 21,30 | -2,70% | 345.031,00 |
| 28.02.2025 | 20,15 | 22,21 | 20,03 | 21,89 | 8,80% | 429.213,00 |
| 27.02.2025 | 20,50 | 20,59 | 20,12 | 20,12 | -1,71% | 288.580,00 |
| 26.02.2025 | 20,65 | 20,85 | 20,32 | 20,47 | -1,11% | 252.367,00 |
| 25.02.2025 | 20,89 | 20,89 | 20,57 | 20,70 | 0,34% | 193.301,00 |
| 24.02.2025 | 20,80 | 20,86 | 20,57 | 20,63 | -0,82% | 327.780,00 |
| 21.02.2025 | 21,20 | 21,30 | 20,76 | 20,80 | -0,76% | 188.541,00 |
| 20.02.2025 | 20,97 | 21,10 | 20,77 | 20,96 | -0,47% | 163.496,00 |
| 19.02.2025 | 20,88 | 21,12 | 20,87 | 21,06 | -0,38% | 195.619,00 |
| 18.02.2025 | 20,68 | 21,18 | 20,57 | 21,14 | 0,81% | 175.105,00 |
| 14.02.2025 | 20,91 | 21,13 | 20,91 | 20,97 | 0,91% | 102.546,00 |
| 13.02.2025 | 20,74 | 20,82 | 20,52 | 20,78 | 0,48% | 180.248,00 |
| 12.02.2025 | 20,56 | 20,72 | 20,40 | 20,68 | -1,34% | 240.075,00 |
| 11.02.2025 | 20,75 | 20,97 | 20,68 | 20,96 | 0,58% | 100.567,00 |
| 10.02.2025 | 20,70 | 21,03 | 20,58 | 20,84 | 1,66% | 166.719,00 |
| 07.02.2025 | 20,88 | 20,88 | 20,48 | 20,50 | -2,10% | 143.470,00 |
| 06.02.2025 | 20,98 | 21,18 | 20,87 | 20,94 | 0,38% | 237.842,00 |
| 05.02.2025 | 20,65 | 20,88 | 20,57 | 20,86 | 1,26% | 143.278,00 |
| 04.02.2025 | 20,71 | 20,71 | 20,56 | 20,60 | -0,58% | 107.500,00 |
| 03.02.2025 | 20,75 | 21,09 | 20,48 | 20,72 | -2,49% | 193.413,00 |
| 31.01.2025 | 21,55 | 21,59 | 21,12 | 21,25 | -1,25% | 221.093,00 |
| 30.01.2025 | 21,52 | 21,99 | 21,45 | 21,52 | 1,37% | 194.932,00 |
| 29.01.2025 | 21,34 | 21,44 | 21,18 | 21,23 | -0,38% | 131.646,00 |
| 28.01.2025 | 21,39 | 21,74 | 21,30 | 21,31 | 0,09% | 190.880,00 |
| 27.01.2025 | 21,40 | 21,57 | 21,18 | 21,29 | 0,24% | 221.636,00 |
| 24.01.2025 | 21,40 | 21,59 | 21,14 | 21,24 | -1,21% | 199.826,00 |
| 23.01.2025 | 21,26 | 21,54 | 21,16 | 21,50 | 0,66% | 231.898,00 |
| 22.01.2025 | 21,40 | 21,48 | 21,22 | 21,36 | -0,05% | 262.082,00 |
| 21.01.2025 | 21,69 | 21,69 | 21,15 | 21,37 | -0,56% | 229.870,00 |
| 17.01.2025 | 21,67 | 21,82 | 21,45 | 21,49 | 0,09% | 180.483,00 |
| 16.01.2025 | 21,43 | 21,52 | 21,11 | 21,47 | -0,69% | 190.634,00 |
| 15.01.2025 | 21,89 | 21,89 | 21,42 | 21,62 | 1,74% | 179.531,00 |
| 14.01.2025 | 21,25 | 21,58 | 21,04 | 21,25 | 0,52% | 175.419,00 |
| 13.01.2025 | 20,79 | 21,29 | 20,68 | 21,14 | 1,00% | 241.371,00 |
| 10.01.2025 | 21,51 | 21,59 | 20,71 | 20,93 | -4,39% | 225.693,00 |
| 08.01.2025 | 21,72 | 21,98 | 21,59 | 21,89 | -0,09% | 152.237,00 |
| 07.01.2025 | 22,40 | 22,47 | 21,71 | 21,91 | -2,54% | 205.884,00 |
| 06.01.2025 | 23,00 | 23,00 | 22,40 | 22,48 | -1,83% | 202.822,00 |
| 03.01.2025 | 22,90 | 23,02 | 22,74 | 22,90 | 0,66% | 117.270,00 |
| 02.01.2025 | 23,12 | 23,29 | 22,60 | 22,75 | -1,43% | 129.451,00 |
| 31.12.2024 | 23,15 | 23,28 | 22,94 | 23,08 | 0,00% | 122.553,00 |
| 30.12.2024 | 23,38 | 23,38 | 22,86 | 23,08 | -0,09% | 125.984,00 |
| 27.12.2024 | 23,19 | 23,45 | 22,91 | 23,10 | -1,24% | 125.383,00 |
| 26.12.2024 | 23,03 | 23,42 | 23,00 | 23,39 | 0,69% | 123.850,00 |
| 24.12.2024 | 23,04 | 23,26 | 22,96 | 23,23 | 0,82% | 70.039,00 |
| 23.12.2024 | 23,32 | 23,46 | 22,89 | 23,04 | -1,33% | 196.097,00 |
| 20.12.2024 | 22,55 | 23,83 | 22,55 | 23,35 | 1,48% | 686.528,00 |
| 19.12.2024 | 23,30 | 23,39 | 22,89 | 23,01 | 0,22% | 229.356,00 |
| 18.12.2024 | 23,80 | 24,02 | 22,73 | 22,96 | -4,01% | 293.692,00 |
| 17.12.2024 | 24,07 | 24,32 | 23,77 | 23,92 | -1,44% | 239.235,00 |
| 16.12.2024 | 23,65 | 24,28 | 23,65 | 24,27 | 2,75% | 236.790,00 |
| 13.12.2024 | 23,75 | 23,85 | 23,55 | 23,62 | -0,55% | 127.582,00 |