21,170$
0,67%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,10 | 21,20 | 20,99 | 21,20 | 0,81% | 17.081,00 |
| 04.11.2024 | 21,01 | 21,30 | 20,96 | 21,03 | 0,05% | 199.818,00 |
| 01.11.2024 | 21,79 | 21,79 | 20,90 | 21,02 | -3,13% | 200.573,00 |
| 31.10.2024 | 21,03 | 22,09 | 20,86 | 21,70 | 5,34% | 250.267,00 |
| 30.10.2024 | 20,73 | 21,06 | 20,57 | 20,60 | -1,15% | 135.576,00 |
| 29.10.2024 | 20,70 | 20,90 | 20,64 | 20,84 | -0,24% | 133.827,00 |
| 28.10.2024 | 20,65 | 20,93 | 20,65 | 20,89 | 1,65% | 133.705,00 |
| 25.10.2024 | 20,92 | 20,93 | 20,54 | 20,55 | -1,20% | 98.555,00 |
| 24.10.2024 | 20,95 | 21,07 | 20,77 | 20,80 | -0,53% | 167.436,00 |
| 23.10.2024 | 20,92 | 21,06 | 20,58 | 20,91 | -0,52% | 130.412,00 |
| 22.10.2024 | 21,24 | 21,30 | 20,96 | 21,02 | -1,73% | 181.466,00 |
| 21.10.2024 | 21,75 | 21,77 | 21,25 | 21,39 | -1,79% | 177.208,00 |
| 18.10.2024 | 22,05 | 22,05 | 21,67 | 21,78 | -1,00% | 151.743,00 |
| 17.10.2024 | 22,00 | 22,39 | 21,70 | 22,00 | 1,34% | 271.215,00 |
| 16.10.2024 | 21,15 | 21,79 | 21,14 | 21,71 | 3,28% | 200.783,00 |
| 15.10.2024 | 21,12 | 21,25 | 20,96 | 21,02 | 0,57% | 169.118,00 |
| 14.10.2024 | 20,98 | 21,01 | 20,83 | 20,90 | -0,14% | 162.043,00 |
| 11.10.2024 | 20,91 | 21,11 | 20,81 | 20,93 | 0,48% | 140.582,00 |
| 10.10.2024 | 20,66 | 20,90 | 20,53 | 20,83 | -0,48% | 189.407,00 |
| 09.10.2024 | 21,18 | 21,31 | 20,90 | 20,93 | -1,04% | 129.178,00 |
| 08.10.2024 | 21,39 | 21,46 | 21,07 | 21,15 | -1,12% | 156.862,00 |
| 07.10.2024 | 21,64 | 21,64 | 21,32 | 21,39 | -1,70% | 129.935,00 |
| 04.10.2024 | 21,76 | 21,82 | 21,46 | 21,76 | 1,87% | 140.392,00 |
| 03.10.2024 | 21,49 | 21,59 | 21,27 | 21,36 | -1,57% | 128.718,00 |
| 02.10.2024 | 21,76 | 21,90 | 21,61 | 21,70 | -0,50% | 196.101,00 |
| 01.10.2024 | 22,12 | 22,12 | 21,63 | 21,81 | -1,45% | 225.691,00 |
| 30.09.2024 | 21,95 | 22,23 | 21,90 | 22,13 | 0,18% | 142.883,00 |
| 27.09.2024 | 22,23 | 22,37 | 21,97 | 22,09 | 0,41% | 176.323,00 |
| 26.09.2024 | 21,97 | 22,30 | 21,90 | 22,00 | 0,14% | 232.795,00 |
| 25.09.2024 | 21,82 | 21,97 | 21,68 | 21,97 | 0,09% | 291.707,00 |
| 24.09.2024 | 21,89 | 21,95 | 21,66 | 21,95 | 1,01% | 236.728,00 |
| 23.09.2024 | 21,60 | 21,89 | 21,44 | 21,73 | 0,65% | 309.895,00 |
| 20.09.2024 | 21,75 | 21,92 | 21,51 | 21,59 | -1,19% | 706.606,00 |
| 19.09.2024 | 22,08 | 22,08 | 21,54 | 21,85 | 1,35% | 287.290,00 |
| 18.09.2024 | 21,42 | 22,08 | 21,26 | 21,56 | 1,08% | 267.703,00 |
| 17.09.2024 | 21,46 | 21,76 | 21,31 | 21,33 | 0,19% | 173.557,00 |
| 16.09.2024 | 21,07 | 21,39 | 21,04 | 21,29 | 1,33% | 156.726,00 |
| 13.09.2024 | 20,88 | 21,26 | 20,84 | 21,01 | 2,19% | 186.940,00 |
| 12.09.2024 | 20,34 | 20,71 | 20,27 | 20,56 | 1,48% | 220.350,00 |
| 11.09.2024 | 20,15 | 20,27 | 19,76 | 20,26 | -0,49% | 172.689,00 |
| 10.09.2024 | 20,42 | 20,47 | 20,20 | 20,36 | 0,64% | 138.838,00 |
| 09.09.2024 | 20,49 | 20,88 | 20,23 | 20,23 | -1,17% | 213.331,00 |
| 06.09.2024 | 20,89 | 21,01 | 20,41 | 20,47 | -1,92% | 152.519,00 |
| 05.09.2024 | 21,08 | 21,30 | 20,74 | 20,87 | -1,37% | 146.265,00 |
| 04.09.2024 | 21,21 | 21,41 | 21,00 | 21,16 | -0,89% | 135.573,00 |
| 03.09.2024 | 21,90 | 22,14 | 21,23 | 21,35 | -3,61% | 157.605,00 |
| 30.08.2024 | 21,90 | 22,15 | 21,74 | 22,15 | 1,23% | 163.846,00 |
| 29.08.2024 | 21,97 | 22,02 | 21,68 | 21,88 | 0,64% | 136.008,00 |
| 28.08.2024 | 21,63 | 22,09 | 21,60 | 21,74 | 0,00% | 123.770,00 |
| 27.08.2024 | 21,81 | 21,92 | 21,62 | 21,74 | -0,87% | 88.217,00 |
| 26.08.2024 | 22,14 | 22,16 | 21,89 | 21,93 | -0,86% | 167.239,00 |
| 23.08.2024 | 21,30 | 22,17 | 21,17 | 22,12 | 4,59% | 185.341,00 |
| 22.08.2024 | 21,37 | 21,50 | 21,13 | 21,15 | -1,08% | 89.152,00 |
| 21.08.2024 | 21,40 | 21,54 | 21,15 | 21,38 | 0,85% | 107.146,00 |
| 20.08.2024 | 21,57 | 21,57 | 21,07 | 21,20 | -1,99% | 155.833,00 |
| 19.08.2024 | 21,30 | 21,81 | 21,18 | 21,63 | 2,17% | 226.935,00 |
| 16.08.2024 | 21,16 | 21,44 | 21,09 | 21,17 | -0,09% | 251.748,00 |
| 15.08.2024 | 21,00 | 21,44 | 20,89 | 21,19 | 3,57% | 200.344,00 |
| 14.08.2024 | 20,76 | 20,76 | 20,39 | 20,46 | -0,82% | 117.602,00 |
| 13.08.2024 | 20,42 | 20,76 | 20,11 | 20,63 | 1,53% | 144.259,00 |
| 12.08.2024 | 20,23 | 20,48 | 20,12 | 20,32 | 0,05% | 187.951,00 |
| 09.08.2024 | 20,70 | 20,70 | 20,20 | 20,31 | -1,60% | 129.548,00 |
| 08.08.2024 | 20,63 | 20,72 | 20,35 | 20,64 | 1,62% | 181.722,00 |
| 07.08.2024 | 20,61 | 20,71 | 19,91 | 20,31 | 0,00% | 301.930,00 |
| 06.08.2024 | 20,22 | 20,51 | 19,80 | 20,31 | 0,25% | 323.445,00 |
| 05.08.2024 | 20,67 | 21,04 | 20,09 | 20,26 | -5,86% | 391.965,00 |
| 02.08.2024 | 20,97 | 21,54 | 20,80 | 21,52 | 0,14% | 314.681,00 |
| 01.08.2024 | 23,55 | 24,07 | 21,48 | 21,49 | -10,68% | 424.687,00 |
| 31.07.2024 | 23,85 | 24,59 | 23,60 | 24,06 | 0,88% | 378.105,00 |
| 30.07.2024 | 23,65 | 23,93 | 23,52 | 23,85 | 1,58% | 165.642,00 |
| 29.07.2024 | 23,99 | 23,99 | 23,34 | 23,48 | -1,96% | 225.825,00 |
| 26.07.2024 | 24,00 | 24,11 | 23,85 | 23,95 | 1,10% | 223.033,00 |
| 25.07.2024 | 23,47 | 24,21 | 23,33 | 23,69 | 1,41% | 297.637,00 |
| 24.07.2024 | 23,67 | 23,93 | 23,31 | 23,36 | -1,72% | 250.606,00 |
| 23.07.2024 | 23,40 | 23,89 | 23,40 | 23,77 | 1,19% | 171.398,00 |
| 22.07.2024 | 23,22 | 23,58 | 23,01 | 23,49 | 1,69% | 187.622,00 |
| 19.07.2024 | 23,45 | 23,59 | 23,05 | 23,10 | -1,41% | 136.416,00 |
| 18.07.2024 | 23,58 | 24,00 | 23,37 | 23,43 | -2,38% | 243.671,00 |
| 17.07.2024 | 23,60 | 24,13 | 23,60 | 24,00 | 1,27% | 295.349,00 |
| 16.07.2024 | 23,18 | 23,72 | 23,09 | 23,70 | 2,60% | 405.026,00 |
| 15.07.2024 | 22,93 | 23,17 | 22,75 | 23,10 | 1,58% | 245.984,00 |
| 12.07.2024 | 22,90 | 23,23 | 22,70 | 22,74 | 0,53% | 208.185,00 |
| 11.07.2024 | 21,97 | 22,73 | 21,89 | 22,62 | 4,38% | 390.584,00 |
| 10.07.2024 | 21,37 | 21,68 | 21,27 | 21,67 | 2,07% | 160.681,00 |
| 09.07.2024 | 21,63 | 21,70 | 21,19 | 21,23 | -2,44% | 153.033,00 |
| 08.07.2024 | 21,66 | 21,90 | 21,62 | 21,76 | 0,69% | 165.893,00 |
| 05.07.2024 | 21,78 | 21,78 | 21,43 | 21,61 | -1,14% | 178.990,00 |
| 03.07.2024 | 21,75 | 22,08 | 21,70 | 21,86 | 0,23% | 96.848,00 |
| 02.07.2024 | 21,61 | 21,83 | 21,46 | 21,81 | 0,65% | 142.644,00 |
| 01.07.2024 | 21,84 | 21,97 | 21,37 | 21,67 | -1,01% | 204.660,00 |
| 28.06.2024 | 21,91 | 22,02 | 21,56 | 21,89 | 0,83% | 1.228.377,00 |
| 27.06.2024 | 21,67 | 21,84 | 21,42 | 21,71 | 0,70% | 180.175,00 |
| 26.06.2024 | 21,43 | 21,69 | 21,31 | 21,56 | 0,00% | 171.025,00 |
| 25.06.2024 | 21,82 | 22,10 | 21,53 | 21,56 | -2,18% | 143.418,00 |
| 24.06.2024 | 21,82 | 22,19 | 21,82 | 22,04 | 1,66% | 176.199,00 |
| 21.06.2024 | 21,74 | 21,84 | 21,51 | 21,68 | -0,05% | 648.005,00 |
| 20.06.2024 | 22,08 | 22,27 | 21,68 | 21,69 | -2,43% | 194.958,00 |
| 18.06.2024 | 22,35 | 22,53 | 22,23 | 22,23 | -1,02% | 165.899,00 |
| 17.06.2024 | 21,92 | 22,47 | 21,91 | 22,46 | 1,58% | 87.459,00 |
| 14.06.2024 | 22,23 | 22,38 | 22,02 | 22,11 | -1,47% | 155.015,00 |