11,450$
-2,14%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,70 | 11,94 | 11,29 | 11,46 | -2,05% | 640.422,00 |
| 21.05.2026 | 11,87 | 12,08 | 11,63 | 11,70 | -1,27% | 680.530,00 |
| 20.05.2026 | 11,92 | 12,13 | 11,70 | 11,85 | -0,75% | 719.944,00 |
| 19.05.2026 | 11,93 | 12,06 | 11,65 | 11,94 | -0,67% | 615.328,00 |
| 18.05.2026 | 12,01 | 12,09 | 11,67 | 12,02 | 0,42% | 674.714,00 |
| 15.05.2026 | 11,96 | 12,28 | 11,63 | 11,97 | -0,75% | 1.121.671,00 |
| 14.05.2026 | 11,99 | 12,22 | 11,65 | 12,06 | 1,60% | 1.039.177,00 |
| 13.05.2026 | 11,87 | 12,12 | 11,69 | 11,87 | -0,84% | 570.299,00 |
| 12.05.2026 | 11,85 | 12,50 | 11,22 | 11,97 | -1,97% | 1.785.841,00 |
| 11.05.2026 | 12,14 | 12,47 | 11,96 | 12,21 | -2,16% | 952.361,00 |
| 08.05.2026 | 11,91 | 12,59 | 11,82 | 12,48 | 3,74% | 1.117.961,00 |
| 07.05.2026 | 11,97 | 12,64 | 10,37 | 12,03 | 3,53% | 2.450.849,00 |
| 06.05.2026 | 11,44 | 11,75 | 11,42 | 11,62 | -0,09% | 520.068,00 |
| 05.05.2026 | 11,81 | 11,85 | 11,47 | 11,63 | -1,19% | 432.245,00 |
| 04.05.2026 | 11,76 | 12,03 | 11,62 | 11,77 | -0,25% | 632.201,00 |
| 01.05.2026 | 11,90 | 11,90 | 11,52 | 11,80 | -0,08% | 1.094.708,00 |
| 30.04.2026 | 11,33 | 11,91 | 10,90 | 11,81 | 4,05% | 1.009.198,00 |
| 29.04.2026 | 11,56 | 11,67 | 11,23 | 11,35 | -3,81% | 672.627,00 |
| 28.04.2026 | 11,62 | 11,85 | 11,55 | 11,80 | 1,72% | 515.357,00 |
| 27.04.2026 | 11,46 | 11,69 | 11,42 | 11,60 | 0,96% | 707.527,00 |
| 24.04.2026 | 11,50 | 11,55 | 11,40 | 11,49 | 0,44% | 444.279,00 |
| 23.04.2026 | 11,65 | 11,72 | 11,27 | 11,44 | -2,05% | 544.898,00 |
| 22.04.2026 | 11,94 | 11,98 | 11,50 | 11,68 | -1,10% | 765.498,00 |
| 21.04.2026 | 11,44 | 11,96 | 11,26 | 11,81 | 3,05% | 1.597.595,00 |
| 20.04.2026 | 10,57 | 11,77 | 10,47 | 11,46 | 9,04% | 2.763.556,00 |
| 17.04.2026 | 10,69 | 10,79 | 10,51 | 10,51 | -0,66% | 977.745,00 |
| 16.04.2026 | 10,40 | 10,73 | 10,25 | 10,58 | 1,93% | 874.727,00 |
| 15.04.2026 | 10,40 | 10,42 | 9,94 | 10,38 | -0,38% | 1.227.442,00 |
| 14.04.2026 | 10,16 | 10,42 | 10,13 | 10,42 | 2,26% | 735.103,00 |
| 13.04.2026 | 9,90 | 10,30 | 9,88 | 10,19 | 4,09% | 957.430,00 |
| 10.04.2026 | 9,90 | 10,16 | 9,71 | 9,79 | -0,51% | 762.170,00 |
| 09.04.2026 | 9,51 | 10,11 | 9,51 | 9,84 | 2,50% | 1.069.888,00 |
| 08.04.2026 | 9,88 | 9,95 | 9,52 | 9,60 | -0,10% | 1.193.078,00 |
| 07.04.2026 | 9,90 | 9,95 | 9,53 | 9,61 | 0,63% | 1.684.912,00 |
| 06.04.2026 | 8,50 | 9,61 | 8,50 | 9,55 | 11,18% | 2.063.822,00 |
| 02.04.2026 | 7,88 | 8,73 | 7,88 | 8,59 | 5,01% | 1.370.642,00 |
| 01.04.2026 | 7,92 | 8,35 | 7,79 | 8,18 | 4,07% | 1.545.431,00 |
| 31.03.2026 | 7,91 | 8,03 | 7,50 | 7,86 | 2,48% | 1.157.988,00 |
| 30.03.2026 | 6,85 | 8,09 | 6,76 | 7,67 | 14,82% | 3.488.091,00 |
| 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 |