11,210$
-2,78%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,44 | 11,49 | 11,24 | 11,25 | -2,47% | 83.308,00 |
| 08.09.2026 | 11,61 | 11,71 | 11,37 | 11,53 | -1,20% | 430.089,00 |
| 04.09.2026 | 11,31 | 11,75 | 11,31 | 11,67 | 1,04% | 458.455,00 |
| 03.09.2026 | 11,75 | 11,75 | 11,37 | 11,55 | -0,09% | 450.697,00 |
| 02.09.2026 | 11,57 | 11,68 | 11,29 | 11,56 | 1,23% | 434.104,00 |
| 01.09.2026 | 11,61 | 11,66 | 11,41 | 11,42 | -1,21% | 843.390,00 |
| 31.08.2026 | 11,40 | 11,64 | 11,20 | 11,56 | 0,96% | 388.532,00 |
| 28.08.2026 | 11,50 | 11,66 | 11,34 | 11,45 | 1,78% | 439.457,00 |
| 27.08.2026 | 11,36 | 11,42 | 11,25 | 11,25 | -1,14% | 340.559,00 |
| 26.08.2026 | 11,53 | 11,63 | 11,37 | 11,38 | -1,22% | 411.029,00 |
| 25.08.2026 | 11,51 | 11,70 | 11,30 | 11,52 | -0,26% | 438.500,00 |
| 24.08.2026 | 11,61 | 11,79 | 11,40 | 11,55 | -1,11% | 451.518,00 |
| 21.08.2026 | 11,71 | 11,96 | 11,39 | 11,68 | 1,04% | 623.839,00 |
| 20.08.2026 | 11,47 | 11,79 | 11,36 | 11,56 | -0,26% | 846.807,00 |
| 19.08.2026 | 12,13 | 12,29 | 11,59 | 11,59 | -2,44% | 758.282,00 |
| 18.08.2026 | 12,11 | 12,28 | 11,88 | 11,88 | -1,82% | 580.284,00 |
| 17.08.2026 | 12,85 | 13,05 | 12,01 | 12,10 | -4,80% | 1.024.755,00 |
| 14.08.2026 | 13,00 | 13,25 | 12,54 | 12,71 | 3,50% | 1.064.033,00 |
| 13.08.2026 | 12,21 | 12,77 | 12,20 | 12,28 | 1,74% | 743.161,00 |
| 12.08.2026 | 12,44 | 12,49 | 11,79 | 12,07 | -2,03% | 966.901,00 |
| 11.08.2026 | 12,24 | 13,24 | 12,07 | 12,32 | 11,19% | 2.442.811,00 |
| 10.08.2026 | 10,89 | 11,15 | 10,82 | 11,08 | 0,73% | 859.220,00 |
| 07.08.2026 | 10,83 | 11,14 | 10,75 | 11,00 | 2,14% | 416.578,00 |
| 06.08.2026 | 10,89 | 11,23 | 10,72 | 10,77 | -0,74% | 569.365,00 |
| 05.08.2026 | 11,20 | 11,20 | 10,82 | 10,85 | -2,34% | 612.479,00 |
| 04.08.2026 | 10,56 | 11,14 | 10,56 | 11,11 | 5,11% | 913.445,00 |
| 03.08.2026 | 10,18 | 10,63 | 10,14 | 10,57 | 4,86% | 685.347,00 |
| 31.07.2026 | 10,05 | 10,15 | 9,85 | 10,08 | 0,30% | 422.013,00 |
| 30.07.2026 | 10,18 | 10,19 | 10,00 | 10,05 | 0,50% | 586.972,00 |
| 29.07.2026 | 10,27 | 10,37 | 10,00 | 10,00 | -3,19% | 456.789,00 |
| 28.07.2026 | 10,10 | 10,39 | 10,09 | 10,33 | 2,89% | 430.753,00 |
| 27.07.2026 | 10,15 | 10,31 | 9,94 | 10,04 | 0,10% | 301.771,00 |
| 24.07.2026 | 9,94 | 10,23 | 9,88 | 10,03 | 1,21% | 443.680,00 |
| 23.07.2026 | 10,21 | 10,26 | 9,87 | 9,91 | -4,16% | 525.697,00 |
| 22.07.2026 | 10,19 | 10,54 | 10,17 | 10,34 | 1,08% | 363.739,00 |
| 21.07.2026 | 10,00 | 10,41 | 9,99 | 10,23 | 2,30% | 553.656,00 |
| 20.07.2026 | 10,37 | 10,38 | 9,99 | 10,00 | -3,19% | 451.580,00 |
| 17.07.2026 | 10,21 | 10,74 | 10,20 | 10,33 | -1,24% | 604.198,00 |
| 16.07.2026 | 10,04 | 10,73 | 9,98 | 10,46 | 6,09% | 974.387,00 |
| 15.07.2026 | 9,81 | 10,00 | 9,70 | 9,86 | 1,13% | 561.357,00 |
| 14.07.2026 | 9,88 | 10,05 | 9,74 | 9,75 | -1,81% | 586.153,00 |
| 13.07.2026 | 10,70 | 10,94 | 9,83 | 9,93 | -1,29% | 1.452.593,00 |
| 10.07.2026 | 10,14 | 10,22 | 10,00 | 10,06 | -0,89% | 696.344,00 |
| 09.07.2026 | 10,03 | 10,29 | 9,96 | 10,15 | 0,69% | 590.406,00 |
| 08.07.2026 | 9,89 | 10,18 | 9,89 | 10,08 | 0,30% | 569.618,00 |
| 07.07.2026 | 10,18 | 10,20 | 9,90 | 10,05 | -1,57% | 706.923,00 |
| 06.07.2026 | 10,71 | 10,73 | 10,06 | 10,21 | -3,77% | 766.106,00 |
| 02.07.2026 | 11,61 | 11,71 | 10,53 | 10,61 | -8,46% | 1.069.229,00 |
| 01.07.2026 | 10,50 | 11,70 | 10,48 | 11,59 | 8,72% | 1.144.681,00 |
| 30.06.2026 | 10,18 | 10,69 | 9,98 | 10,66 | 5,02% | 801.497,00 |
| 29.06.2026 | 10,41 | 10,45 | 10,12 | 10,15 | -2,50% | 601.380,00 |
| 26.06.2026 | 9,84 | 10,41 | 9,83 | 10,41 | 5,69% | 2.219.683,00 |
| 25.06.2026 | 10,24 | 10,28 | 9,79 | 9,85 | -2,96% | 466.237,00 |
| 24.06.2026 | 10,24 | 10,34 | 10,04 | 10,15 | -0,98% | 512.718,00 |
| 23.06.2026 | 10,25 | 10,54 | 10,13 | 10,25 | -0,77% | 551.162,00 |
| 22.06.2026 | 10,09 | 10,66 | 9,94 | 10,33 | 2,18% | 1.072.459,00 |
| 18.06.2026 | 9,95 | 10,12 | 9,81 | 10,11 | 1,92% | 1.053.444,00 |
| 17.06.2026 | 10,02 | 10,35 | 9,92 | 9,92 | -2,17% | 655.647,00 |
| 16.06.2026 | 10,33 | 10,46 | 10,01 | 10,14 | -1,17% | 692.186,00 |
| 15.06.2026 | 10,33 | 10,49 | 10,18 | 10,26 | -0,19% | 1.222.801,00 |
| 12.06.2026 | 10,24 | 10,69 | 10,19 | 10,28 | 1,98% | 1.310.548,00 |
| 11.06.2026 | 10,34 | 10,52 | 9,60 | 10,08 | -7,69% | 2.633.261,00 |
| 10.06.2026 | 10,64 | 11,11 | 10,61 | 10,92 | 2,63% | 1.656.146,00 |
| 09.06.2026 | 10,54 | 10,71 | 10,34 | 10,64 | 2,60% | 1.037.614,00 |
| 08.06.2026 | 10,71 | 10,91 | 10,37 | 10,37 | -2,54% | 697.312,00 |
| 05.06.2026 | 10,66 | 10,75 | 10,49 | 10,64 | -0,28% | 558.829,00 |
| 04.06.2026 | 10,78 | 10,93 | 10,67 | 10,67 | -0,19% | 895.929,00 |
| 03.06.2026 | 10,87 | 10,88 | 10,55 | 10,69 | -2,64% | 656.257,00 |
| 02.06.2026 | 10,85 | 11,06 | 10,68 | 10,98 | -0,09% | 799.218,00 |
| 01.06.2026 | 11,14 | 11,28 | 10,91 | 10,99 | -3,17% | 628.565,00 |
| 29.05.2026 | 11,34 | 11,59 | 11,25 | 11,35 | -0,61% | 1.357.527,00 |
| 28.05.2026 | 11,42 | 11,85 | 11,28 | 11,42 | -1,21% | 754.032,00 |
| 27.05.2026 | 11,73 | 11,96 | 11,25 | 11,56 | -0,26% | 585.587,00 |
| 26.05.2026 | 11,48 | 11,65 | 11,42 | 11,59 | 1,13% | 1.092.483,00 |
| 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 |