6,610$
1,85%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,57 | 6,69 | 6,54 | 6,62 | 2,00% | 829.400,00 |
| 02.07.2025 | 6,41 | 6,55 | 6,41 | 6,49 | 1,56% | 1.068.057,00 |
| 01.07.2025 | 6,23 | 6,62 | 6,21 | 6,39 | 1,75% | 1.146.072,00 |
| 30.06.2025 | 6,21 | 6,39 | 6,16 | 6,28 | 2,28% | 1.059.892,00 |
| 27.06.2025 | 6,29 | 6,34 | 6,14 | 6,14 | -1,92% | 1.567.367,00 |
| 26.06.2025 | 6,27 | 6,34 | 6,20 | 6,26 | 0,00% | 1.066.389,00 |
| 25.06.2025 | 6,46 | 6,51 | 6,23 | 6,26 | -2,64% | 1.027.813,00 |
| 24.06.2025 | 6,51 | 6,66 | 6,37 | 6,43 | 0,31% | 1.398.998,00 |
| 23.06.2025 | 6,21 | 6,54 | 6,21 | 6,41 | 0,47% | 1.383.677,00 |
| 20.06.2025 | 6,44 | 6,57 | 6,37 | 6,38 | 0,00% | 2.501.915,00 |
| 18.06.2025 | 6,08 | 6,53 | 6,06 | 6,38 | 4,59% | 2.253.331,00 |
| 17.06.2025 | 6,16 | 6,36 | 6,01 | 6,10 | -2,56% | 1.880.137,00 |
| 16.06.2025 | 6,14 | 6,49 | 6,10 | 6,26 | 4,33% | 1.792.080,00 |
| 13.06.2025 | 6,23 | 6,30 | 6,00 | 6,00 | -5,51% | 2.298.785,00 |
| 12.06.2025 | 6,33 | 6,42 | 6,18 | 6,35 | -0,63% | 1.972.478,00 |
| 11.06.2025 | 6,33 | 6,51 | 6,24 | 6,39 | 1,11% | 2.122.016,00 |
| 10.06.2025 | 6,66 | 6,68 | 6,19 | 6,32 | -3,66% | 2.029.751,00 |
| 09.06.2025 | 7,10 | 7,15 | 6,41 | 6,56 | -8,64% | 2.456.822,00 |
| 06.06.2025 | 7,34 | 7,55 | 7,15 | 7,18 | 0,28% | 1.403.748,00 |
| 05.06.2025 | 7,00 | 7,35 | 6,95 | 7,16 | 2,14% | 1.292.200,00 |
| 04.06.2025 | 6,95 | 7,14 | 6,81 | 7,01 | 0,86% | 1.944.616,00 |
| 03.06.2025 | 6,54 | 6,97 | 6,33 | 6,95 | 6,76% | 2.070.915,00 |
| 02.06.2025 | 6,70 | 6,74 | 6,33 | 6,51 | -3,13% | 1.273.270,00 |
| 30.05.2025 | 6,83 | 6,83 | 6,52 | 6,72 | -1,03% | 1.912.264,00 |
| 29.05.2025 | 6,65 | 7,09 | 6,62 | 6,79 | 2,72% | 1.643.716,00 |
| 28.05.2025 | 6,66 | 7,09 | 6,36 | 6,61 | -12,10% | 3.050.712,00 |
| 27.05.2025 | 7,45 | 7,60 | 7,33 | 7,52 | 2,04% | 1.085.002,00 |
| 23.05.2025 | 7,21 | 7,47 | 7,18 | 7,37 | 0,14% | 1.142.868,00 |
| 22.05.2025 | 7,20 | 7,45 | 7,10 | 7,36 | 1,52% | 899.042,00 |
| 21.05.2025 | 7,76 | 7,80 | 7,22 | 7,25 | -7,41% | 1.253.106,00 |
| 20.05.2025 | 7,81 | 7,89 | 7,67 | 7,83 | -0,38% | 1.003.029,00 |
| 19.05.2025 | 7,85 | 7,99 | 7,76 | 7,86 | -0,51% | 1.081.071,00 |
| 16.05.2025 | 7,68 | 8,02 | 7,64 | 7,90 | 2,46% | 1.238.823,00 |
| 15.05.2025 | 7,86 | 7,97 | 7,45 | 7,71 | -3,26% | 1.180.479,00 |
| 14.05.2025 | 7,66 | 8,29 | 7,65 | 7,97 | 4,05% | 2.424.234,00 |
| 13.05.2025 | 6,96 | 7,80 | 6,92 | 7,66 | 9,12% | 3.113.152,00 |
| 12.05.2025 | 7,25 | 7,34 | 6,69 | 7,02 | 0,86% | 3.386.092,00 |
| 09.05.2025 | 6,70 | 7,23 | 6,44 | 6,96 | 6,26% | 4.526.149,00 |
| 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 |