6,710$
1,51%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 6,51 | 6,74 | 6,37 | 6,68 | 1,06% | 1.336.367,00 |
| 26.03.2026 | 6,27 | 6,88 | 6,27 | 6,61 | 3,61% | 1.265.297,00 |
| 25.03.2026 | 6,81 | 6,92 | 6,25 | 6,38 | -4,78% | 836.288,00 |
| 24.03.2026 | 6,01 | 6,73 | 5,93 | 6,70 | 9,84% | 1.254.503,00 |
| 23.03.2026 | 5,82 | 6,12 | 5,71 | 6,10 | 9,32% | 1.110.193,00 |
| 20.03.2026 | 5,74 | 5,74 | 5,53 | 5,58 | -1,76% | 1.721.656,00 |
| 19.03.2026 | 5,74 | 5,80 | 5,59 | 5,68 | -2,07% | 932.547,00 |
| 18.03.2026 | 6,01 | 6,05 | 5,77 | 5,80 | -3,33% | 975.448,00 |
| 17.03.2026 | 6,14 | 6,26 | 5,94 | 6,00 | -0,83% | 891.388,00 |
| 16.03.2026 | 6,17 | 6,24 | 5,96 | 6,05 | 0,00% | 922.559,00 |
| 13.03.2026 | 6,20 | 6,29 | 5,98 | 6,05 | -1,14% | 838.637,00 |
| 12.03.2026 | 6,11 | 6,16 | 5,93 | 6,12 | -0,97% | 859.727,00 |
| 11.03.2026 | 6,32 | 6,32 | 6,05 | 6,18 | -3,44% | 791.256,00 |
| 10.03.2026 | 6,39 | 6,59 | 6,29 | 6,40 | -0,62% | 689.530,00 |
| 09.03.2026 | 6,13 | 6,52 | 6,09 | 6,44 | 1,74% | 877.926,00 |
| 06.03.2026 | 6,70 | 6,73 | 6,30 | 6,33 | -7,86% | 1.098.657,00 |
| 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 |
| 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 | 4,75 | 5,08 | 4,72 | 4,86 | 3,85% | 1.435.849,00 |
| 29.12.2025 | 4,86 | 4,92 | 4,65 | 4,68 | -4,29% | 1.535.911,00 |
| 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 | 5,07 | 5,10 | 4,84 | 4,87 | -4,88% | 881.904,00 |
| 22.12.2025 | 4,79 | 5,24 | 4,63 | 5,12 | 6,89% | 3.191.650,00 |
| 19.12.2025 | 4,85 | 5,03 | 4,75 | 4,79 | -3,62% | 1.891.878,00 |
| 18.12.2025 | 4,95 | 5,00 | 4,89 | 4,97 | 2,05% | 1.359.390,00 |
| 17.12.2025 | 4,86 | 5,04 | 4,82 | 4,87 | -0,41% | 1.271.702,00 |
| 16.12.2025 | 4,85 | 5,00 | 4,85 | 4,89 | 0,82% | 1.299.699,00 |
| 15.12.2025 | 5,14 | 5,14 | 4,78 | 4,85 | -5,64% | 3.305.014,00 |
| 12.12.2025 | 5,40 | 5,50 | 5,11 | 5,14 | -4,64% | 2.467.445,00 |
| 11.12.2025 | 5,48 | 5,54 | 5,34 | 5,39 | -1,64% | 1.846.205,00 |
| 10.12.2025 | 5,80 | 5,85 | 5,18 | 5,48 | -6,32% | 3.719.731,00 |
| 09.12.2025 | 6,04 | 6,10 | 5,74 | 5,85 | -4,10% | 1.732.366,00 |
| 08.12.2025 | 6,00 | 6,20 | 5,88 | 6,10 | 6,46% | 2.163.402,00 |
| 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% | 1.596.157,00 |
| 03.12.2025 | 7,09 | 7,30 | 6,92 | 7,30 | 3,99% | 1.188.657,00 |
| 02.12.2025 | 7,10 | 7,20 | 6,91 | 7,02 | -0,28% | 1.422.225,00 |
| 01.12.2025 | 7,22 | 7,33 | 7,01 | 7,04 | -4,35% | 1.189.343,00 |
| 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 | 5,92 | 6,47 | 5,80 | 6,42 | 6,29% | 2.454.089,00 |
| 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% | 1.167.313,00 |
| 19.11.2025 | 5,78 | 5,83 | 5,66 | 5,67 | -1,39% | 1.067.717,00 |
| 18.11.2025 | 5,85 | 5,93 | 5,70 | 5,75 | -2,21% | 1.697.247,00 |
| 17.11.2025 | 5,70 | 6,13 | 5,30 | 5,88 | 2,26% | 2.362.593,00 |
| 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% | 2.205.181,00 |
| 12.11.2025 | 5,60 | 5,72 | 5,47 | 5,54 | -0,54% | 1.065.283,00 |
| 11.11.2025 | 5,92 | 5,96 | 5,45 | 5,57 | -6,86% | 1.781.609,00 |
| 10.11.2025 | 6,07 | 6,11 | 5,86 | 5,98 | 0,50% | 946.943,00 |
| 07.11.2025 | 5,85 | 6,02 | 5,80 | 5,95 | 0,85% | 916.576,00 |
| 06.11.2025 | 6,40 | 6,48 | 5,90 | 5,90 | -7,96% | 1.291.910,00 |
| 05.11.2025 | 6,00 | 6,55 | 5,99 | 6,41 | 6,83% | 1.338.613,00 |
| 04.11.2025 | 6,03 | 6,36 | 6,00 | 6,00 | -2,91% | 1.266.526,00 |
| 03.11.2025 | 6,26 | 6,34 | 6,05 | 6,18 | -3,13% | 1.296.761,00 |