8,030$
-6,63%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,61 | 8,92 | 7,76 | 8,03 | -6,63% | 214.497,00 |
| 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 |
| 22.09.2025 | 7,23 | 7,25 | 7,05 | 7,12 | -1,11% | 1.583.210,00 |
| 19.09.2025 | 7,31 | 7,35 | 7,17 | 7,20 | -1,37% | 1.448.216,00 |
| 18.09.2025 | 7,22 | 7,41 | 7,12 | 7,30 | 1,96% | 782.228,00 |
| 17.09.2025 | 7,29 | 7,47 | 7,08 | 7,16 | -1,92% | 970.417,00 |
| 16.09.2025 | 7,08 | 7,40 | 6,97 | 7,30 | 3,99% | 762.125,00 |
| 15.09.2025 | 7,05 | 7,07 | 6,91 | 7,02 | 0,14% | 1.370.864,00 |
| 12.09.2025 | 7,19 | 7,19 | 6,96 | 7,01 | -2,37% | 421.313,00 |
| 11.09.2025 | 7,04 | 7,22 | 7,01 | 7,18 | 2,28% | 645.430,00 |
| 10.09.2025 | 7,10 | 7,17 | 6,90 | 7,02 | -1,54% | 586.304,00 |
| 09.09.2025 | 7,18 | 7,26 | 7,06 | 7,13 | -1,38% | 505.388,00 |
| 08.09.2025 | 7,28 | 7,35 | 7,07 | 7,23 | -0,69% | 596.341,00 |
| 05.09.2025 | 7,37 | 7,57 | 7,14 | 7,28 | -0,14% | 699.395,00 |
| 04.09.2025 | 7,19 | 7,31 | 7,15 | 7,29 | 1,39% | 435.530,00 |
| 03.09.2025 | 7,16 | 7,28 | 6,97 | 7,19 | -0,55% | 515.754,00 |
| 02.09.2025 | 7,42 | 7,44 | 7,14 | 7,23 | -3,60% | 592.381,00 |
| 29.08.2025 | 7,26 | 7,59 | 7,13 | 7,50 | 4,31% | 976.870,00 |
| 28.08.2025 | 7,57 | 7,61 | 7,17 | 7,19 | -4,52% | 584.400,00 |
| 27.08.2025 | 7,40 | 7,61 | 7,40 | 7,53 | 0,53% | 518.792,00 |
| 26.08.2025 | 7,64 | 7,72 | 7,48 | 7,49 | -2,60% | 607.881,00 |
| 25.08.2025 | 7,64 | 7,81 | 7,59 | 7,69 | 0,52% | 780.287,00 |
| 22.08.2025 | 7,19 | 7,73 | 7,17 | 7,65 | 6,99% | 830.163,00 |
| 21.08.2025 | 7,08 | 7,24 | 7,06 | 7,15 | -0,14% | 544.895,00 |
| 20.08.2025 | 7,34 | 7,34 | 7,16 | 7,16 | -2,05% | 482.678,00 |
| 19.08.2025 | 7,36 | 7,55 | 7,23 | 7,31 | 0,14% | 584.243,00 |
| 18.08.2025 | 7,35 | 7,39 | 7,23 | 7,30 | -0,54% | 835.088,00 |
| 15.08.2025 | 7,59 | 7,59 | 7,32 | 7,34 | -1,48% | 723.473,00 |
| 14.08.2025 | 7,49 | 7,69 | 7,38 | 7,45 | -1,84% | 1.055.475,00 |
| 13.08.2025 | 6,98 | 7,63 | 6,96 | 7,59 | 9,68% | 1.301.016,00 |
| 12.08.2025 | 6,72 | 7,04 | 6,69 | 6,92 | 3,90% | 843.346,00 |
| 11.08.2025 | 6,78 | 6,92 | 6,64 | 6,66 | -1,77% | 709.589,00 |
| 08.08.2025 | 6,78 | 6,90 | 6,69 | 6,78 | -0,15% | 837.338,00 |
| 07.08.2025 | 6,56 | 6,82 | 6,47 | 6,79 | 3,51% | 927.749,00 |
| 06.08.2025 | 7,03 | 7,04 | 6,56 | 6,56 | -6,42% | 934.290,00 |
| 05.08.2025 | 6,59 | 7,18 | 6,46 | 7,01 | 7,68% | 2.280.142,00 |
| 04.08.2025 | 6,42 | 6,60 | 6,37 | 6,51 | 2,04% | 891.256,00 |
| 01.08.2025 | 6,33 | 6,44 | 6,19 | 6,38 | -0,16% | 1.140.766,00 |
| 31.07.2025 | 6,37 | 6,56 | 6,33 | 6,39 | -0,93% | 754.146,00 |
| 30.07.2025 | 6,53 | 6,61 | 6,39 | 6,45 | -1,23% | 910.996,00 |
| 29.07.2025 | 6,81 | 6,83 | 6,49 | 6,53 | -3,55% | 810.535,00 |
| 28.07.2025 | 6,90 | 6,92 | 6,71 | 6,77 | -0,88% | 1.031.485,00 |
| 25.07.2025 | 6,74 | 6,84 | 6,62 | 6,83 | 1,49% | 826.101,00 |
| 24.07.2025 | 6,89 | 6,92 | 6,71 | 6,73 | -3,30% | 877.823,00 |
| 23.07.2025 | 6,71 | 7,00 | 6,61 | 6,96 | 4,35% | 1.053.281,00 |
| 22.07.2025 | 6,40 | 6,73 | 6,38 | 6,67 | 4,71% | 1.084.766,00 |
| 21.07.2025 | 6,17 | 6,39 | 6,17 | 6,37 | 3,92% | 1.365.308,00 |
| 18.07.2025 | 6,39 | 6,44 | 6,13 | 6,13 | -4,37% | 879.960,00 |
| 17.07.2025 | 6,26 | 6,48 | 6,19 | 6,41 | 2,40% | 1.026.810,00 |
| 16.07.2025 | 6,13 | 6,27 | 5,98 | 6,26 | 3,64% | 1.115.417,00 |
| 15.07.2025 | 6,30 | 6,40 | 6,04 | 6,04 | -3,67% | 1.096.630,00 |
| 14.07.2025 | 6,39 | 6,43 | 6,25 | 6,27 | -2,49% | 950.572,00 |
| 11.07.2025 | 6,49 | 6,52 | 6,29 | 6,43 | -2,43% | 930.270,00 |
| 10.07.2025 | 6,50 | 6,66 | 6,42 | 6,59 | 1,70% | 931.577,00 |
| 09.07.2025 | 6,58 | 6,67 | 6,39 | 6,48 | -1,07% | 1.075.216,00 |
| 08.07.2025 | 6,46 | 6,70 | 6,46 | 6,55 | 0,77% | 1.471.466,00 |
| 07.07.2025 | 6,55 | 6,76 | 6,50 | 6,50 | -1,81% | 1.622.817,00 |
| 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 |