11,805$
-3,24%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,10 | 12,49 | 11,75 | 11,80 | -3,28% | 319.850,00 |
| 11.11.2026 | 12,00 | 12,26 | 11,95 | 12,20 | 2,26% | 492.310,00 |
| 10.11.2026 | 11,77 | 11,96 | 11,66 | 11,93 | 0,59% | 1.052.492,00 |
| 09.11.2026 | 11,36 | 11,98 | 11,36 | 11,86 | 4,86% | 578.824,00 |
| 06.11.2026 | 11,50 | 11,68 | 10,86 | 11,31 | -1,39% | 640.167,00 |
| 05.11.2026 | 12,98 | 12,99 | 11,40 | 11,47 | -6,82% | 1.184.862,00 |
| 04.11.2026 | 12,38 | 12,59 | 12,13 | 12,31 | 2,41% | 983.404,00 |
| 03.11.2026 | 11,73 | 12,06 | 11,61 | 12,02 | 3,00% | 468.931,00 |
| 02.11.2026 | 11,25 | 11,79 | 11,25 | 11,67 | 4,66% | 752.568,00 |
| 30.10.2026 | 11,21 | 11,21 | 10,92 | 11,15 | -1,15% | 498.289,00 |
| 29.10.2026 | 10,86 | 11,30 | 10,83 | 11,28 | 4,74% | 939.310,00 |
| 28.10.2026 | 10,44 | 10,97 | 10,44 | 10,77 | -0,09% | 726.942,00 |
| 27.10.2026 | 10,32 | 10,83 | 10,28 | 10,78 | 5,07% | 480.926,00 |
| 26.10.2026 | 10,34 | 10,53 | 10,13 | 10,26 | -1,44% | 547.686,00 |
| 23.10.2026 | 10,17 | 10,44 | 10,09 | 10,41 | 0,87% | 435.091,00 |
| 22.10.2026 | 10,20 | 10,58 | 10,15 | 10,32 | 0,39% | 759.020,00 |
| 21.10.2026 | 10,37 | 10,75 | 10,16 | 10,28 | -0,77% | 534.882,00 |
| 20.10.2026 | 9,97 | 10,55 | 9,97 | 10,36 | 3,08% | 473.943,00 |
| 19.10.2026 | 9,99 | 10,18 | 9,79 | 10,05 | 0,40% | 929.535,00 |
| 16.10.2026 | 10,71 | 10,84 | 10,01 | 10,01 | -5,74% | 618.696,00 |
| 15.10.2026 | 10,67 | 10,73 | 10,44 | 10,62 | -0,47% | 607.259,00 |
| 14.10.2026 | 10,92 | 11,05 | 10,64 | 10,67 | -3,35% | 497.432,00 |
| 13.10.2026 | 10,95 | 11,09 | 10,85 | 11,04 | 2,41% | 502.571,00 |
| 12.10.2026 | 10,84 | 11,48 | 10,69 | 10,78 | -0,65% | 384.082,00 |
| 09.10.2026 | 10,98 | 11,20 | 10,83 | 10,85 | -0,64% | 324.670,00 |
| 08.10.2026 | 10,93 | 10,97 | 10,82 | 10,92 | -0,36% | 605.232,00 |
| 07.10.2026 | 10,86 | 11,03 | 10,78 | 10,96 | -0,54% | 699.852,00 |
| 06.10.2026 | 11,09 | 11,17 | 10,96 | 11,02 | -0,36% | 353.168,00 |
| 05.10.2026 | 10,83 | 11,14 | 10,64 | 11,06 | 1,19% | 590.194,00 |
| 02.10.2026 | 11,17 | 11,17 | 10,79 | 10,93 | -0,73% | 503.366,00 |
| 01.10.2026 | 10,94 | 11,10 | 10,78 | 11,01 | 0,92% | 706.460,00 |
| 30.09.2026 | 11,06 | 11,09 | 10,50 | 10,91 | -1,18% | 1.091.392,00 |
| 29.09.2026 | 11,12 | 11,24 | 10,95 | 11,04 | -1,43% | 625.678,00 |
| 28.09.2026 | 11,09 | 11,34 | 11,09 | 11,20 | -0,44% | 467.372,00 |
| 25.09.2026 | 11,18 | 11,35 | 11,09 | 11,25 | 0,00% | 378.740,00 |
| 24.09.2026 | 11,30 | 11,54 | 11,07 | 11,25 | -0,88% | 622.265,00 |
| 23.09.2026 | 11,33 | 11,40 | 11,19 | 11,35 | 0,18% | 300.524,00 |
| 22.09.2026 | 11,41 | 11,46 | 11,27 | 11,33 | 1,07% | 352.943,00 |
| 21.09.2026 | 11,11 | 11,40 | 10,95 | 11,21 | 1,63% | 375.076,00 |
| 18.09.2026 | 11,06 | 11,10 | 10,87 | 11,03 | -0,45% | 872.745,00 |
| 17.09.2026 | 11,17 | 11,22 | 11,04 | 11,08 | 0,64% | 338.043,00 |
| 16.09.2026 | 11,14 | 11,19 | 10,92 | 11,01 | -0,81% | 395.379,00 |
| 15.09.2026 | 11,19 | 11,19 | 11,01 | 11,10 | -1,86% | 360.934,00 |
| 14.09.2026 | 10,98 | 11,34 | 10,90 | 11,31 | 2,72% | 886.368,00 |
| 11.09.2026 | 11,13 | 11,20 | 10,95 | 11,01 | 0,46% | 466.115,00 |
| 10.09.2026 | 11,21 | 11,25 | 10,90 | 10,96 | -2,32% | 394.555,00 |
| 09.09.2026 | 11,38 | 11,50 | 11,20 | 11,22 | -2,69% | 417.716,00 |
| 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 |