22,180$
-3,61%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 23,23 | 23,23 | 21,95 | 22,22 | -3,43% | 222.483,00 |
| 23.09.2026 | 23,54 | 23,58 | 22,78 | 23,01 | -3,96% | 184.608,00 |
| 22.09.2026 | 23,37 | 24,37 | 23,14 | 23,96 | 4,77% | 233.080,00 |
| 21.09.2026 | 23,24 | 23,39 | 22,63 | 22,87 | -0,13% | 259.045,00 |
| 18.09.2026 | 22,70 | 22,93 | 22,35 | 22,90 | 0,62% | 389.422,00 |
| 17.09.2026 | 24,30 | 24,30 | 22,76 | 22,76 | -0,70% | 150.585,00 |
| 16.09.2026 | 23,35 | 23,59 | 22,52 | 22,92 | -0,69% | 208.299,00 |
| 15.09.2026 | 23,52 | 23,67 | 22,20 | 23,08 | -1,41% | 310.423,00 |
| 14.09.2026 | 23,61 | 23,89 | 23,04 | 23,41 | -2,86% | 230.066,00 |
| 11.09.2026 | 24,52 | 25,14 | 23,67 | 24,10 | 1,69% | 340.706,00 |
| 10.09.2026 | 24,42 | 24,80 | 23,25 | 23,70 | -4,24% | 359.937,00 |
| 09.09.2026 | 25,90 | 25,99 | 24,72 | 24,75 | -4,84% | 201.451,00 |
| 08.09.2026 | 27,61 | 27,61 | 25,98 | 26,01 | -4,30% | 176.386,00 |
| 04.09.2026 | 26,60 | 27,22 | 26,37 | 27,18 | 2,10% | 111.166,00 |
| 03.09.2026 | 26,20 | 26,69 | 25,77 | 26,62 | 3,38% | 196.339,00 |
| 02.09.2026 | 25,69 | 26,45 | 25,39 | 25,75 | 1,98% | 514.563,00 |
| 01.09.2026 | 26,37 | 26,42 | 25,05 | 25,25 | -5,71% | 273.390,00 |
| 31.08.2026 | 26,55 | 26,95 | 26,28 | 26,78 | 0,53% | 159.355,00 |
| 28.08.2026 | 26,72 | 27,14 | 26,17 | 26,64 | 0,91% | 135.899,00 |
| 27.08.2026 | 26,57 | 26,87 | 26,03 | 26,40 | -0,53% | 113.955,00 |
| 26.08.2026 | 26,60 | 26,85 | 26,35 | 26,54 | -0,41% | 149.578,00 |
| 25.08.2026 | 26,77 | 27,24 | 26,38 | 26,65 | 0,53% | 151.215,00 |
| 24.08.2026 | 28,07 | 28,07 | 26,46 | 26,51 | -5,42% | 187.714,00 |
| 21.08.2026 | 27,68 | 28,48 | 27,68 | 28,03 | 1,96% | 144.842,00 |
| 20.08.2026 | 27,98 | 28,32 | 27,29 | 27,49 | -3,44% | 164.825,00 |
| 19.08.2026 | 28,13 | 28,82 | 28,13 | 28,47 | 2,12% | 102.752,00 |
| 18.08.2026 | 27,70 | 28,29 | 26,90 | 27,88 | 0,90% | 190.658,00 |
| 17.08.2026 | 28,23 | 28,79 | 27,53 | 27,63 | -2,88% | 180.149,00 |
| 14.08.2026 | 27,90 | 28,84 | 27,72 | 28,45 | 4,48% | 190.381,00 |
| 13.08.2026 | 27,98 | 28,09 | 27,07 | 27,23 | -1,23% | 201.101,00 |
| 12.08.2026 | 27,63 | 28,74 | 27,14 | 27,57 | 0,55% | 230.966,00 |
| 11.08.2026 | 28,32 | 29,57 | 27,27 | 27,42 | -3,42% | 191.677,00 |
| 10.08.2026 | 30,82 | 31,03 | 28,36 | 28,39 | -9,59% | 253.261,00 |
| 07.08.2026 | 28,51 | 32,47 | 27,95 | 31,40 | 13,64% | 376.659,00 |
| 06.08.2026 | 29,41 | 30,10 | 27,17 | 27,63 | -11,36% | 496.702,00 |
| 05.08.2026 | 30,91 | 31,82 | 30,70 | 31,17 | 1,33% | 215.328,00 |
| 04.08.2026 | 30,42 | 30,98 | 29,87 | 30,76 | 1,45% | 185.529,00 |
| 03.08.2026 | 29,83 | 30,49 | 29,48 | 30,32 | 2,88% | 182.821,00 |
| 31.07.2026 | 29,04 | 29,47 | 27,89 | 29,47 | 1,73% | 167.016,00 |
| 30.07.2026 | 29,15 | 29,71 | 28,50 | 28,97 | -0,58% | 127.919,00 |
| 29.07.2026 | 29,54 | 31,74 | 28,89 | 29,14 | -1,59% | 251.410,00 |
| 28.07.2026 | 28,96 | 29,81 | 28,15 | 29,61 | 3,42% | 111.873,00 |
| 27.07.2026 | 29,16 | 29,32 | 28,11 | 28,63 | 0,77% | 112.484,00 |
| 24.07.2026 | 29,68 | 29,70 | 28,21 | 28,41 | -2,84% | 135.476,00 |
| 23.07.2026 | 28,34 | 29,59 | 28,06 | 29,24 | 0,83% | 150.848,00 |
| 22.07.2026 | 29,09 | 29,50 | 28,19 | 29,00 | 0,35% | 214.317,00 |
| 21.07.2026 | 28,13 | 29,15 | 27,55 | 28,90 | 3,77% | 131.039,00 |
| 20.07.2026 | 27,27 | 28,17 | 27,03 | 27,85 | 0,83% | 151.027,00 |
| 17.07.2026 | 28,14 | 29,34 | 27,49 | 27,62 | -4,99% | 109.427,00 |
| 16.07.2026 | 28,65 | 30,50 | 28,65 | 29,07 | 1,36% | 119.641,00 |
| 15.07.2026 | 27,26 | 30,35 | 27,26 | 28,68 | 4,10% | 274.045,00 |
| 14.07.2026 | 26,73 | 27,83 | 26,54 | 27,55 | 1,96% | 175.680,00 |
| 13.07.2026 | 27,34 | 27,85 | 26,92 | 27,02 | -2,63% | 103.106,00 |
| 10.07.2026 | 27,53 | 28,51 | 27,53 | 27,75 | 1,54% | 104.208,00 |
| 09.07.2026 | 27,00 | 27,54 | 26,67 | 27,33 | 1,18% | 102.598,00 |
| 08.07.2026 | 27,32 | 27,36 | 26,28 | 27,01 | -1,46% | 145.010,00 |
| 07.07.2026 | 27,72 | 28,36 | 27,16 | 27,41 | -2,07% | 78.900,00 |
| 06.07.2026 | 26,58 | 28,13 | 26,58 | 27,99 | 6,06% | 230.015,00 |
| 02.07.2026 | 26,68 | 27,26 | 26,05 | 26,39 | -0,08% | 122.516,00 |
| 01.07.2026 | 27,34 | 27,63 | 26,38 | 26,41 | -2,37% | 136.628,00 |
| 30.06.2026 | 25,75 | 27,27 | 25,75 | 27,05 | 4,24% | 163.445,00 |
| 29.06.2026 | 28,17 | 28,20 | 25,93 | 25,95 | -9,20% | 264.685,00 |
| 26.06.2026 | 27,13 | 28,70 | 27,02 | 28,58 | 3,78% | 446.616,00 |
| 25.06.2026 | 28,39 | 28,57 | 27,12 | 27,54 | -1,85% | 123.516,00 |
| 24.06.2026 | 28,91 | 29,52 | 28,01 | 28,06 | -2,64% | 119.402,00 |
| 23.06.2026 | 29,34 | 29,37 | 28,47 | 28,82 | -2,73% | 185.949,00 |
| 22.06.2026 | 29,88 | 30,16 | 29,31 | 29,63 | -0,64% | 146.659,00 |
| 18.06.2026 | 28,96 | 30,07 | 28,96 | 29,82 | 3,97% | 156.264,00 |
| 17.06.2026 | 29,56 | 30,54 | 28,55 | 28,68 | -3,73% | 128.347,00 |
| 16.06.2026 | 29,76 | 30,06 | 29,48 | 29,79 | 1,43% | 107.240,00 |
| 15.06.2026 | 30,28 | 31,58 | 29,33 | 29,37 | -0,31% | 155.687,00 |
| 12.06.2026 | 28,81 | 29,93 | 28,42 | 29,46 | 3,84% | 142.719,00 |
| 11.06.2026 | 28,57 | 29,35 | 28,26 | 28,37 | -0,56% | 158.589,00 |
| 10.06.2026 | 29,16 | 29,78 | 28,41 | 28,53 | -3,06% | 97.546,00 |
| 09.06.2026 | 29,80 | 30,63 | 28,16 | 29,43 | 0,58% | 136.380,00 |
| 08.06.2026 | 29,78 | 30,03 | 29,19 | 29,26 | -0,20% | 108.444,00 |
| 05.06.2026 | 30,47 | 30,59 | 29,24 | 29,32 | -5,08% | 173.662,00 |
| 04.06.2026 | 30,55 | 31,37 | 30,34 | 30,89 | 2,69% | 142.585,00 |
| 03.06.2026 | 30,48 | 30,85 | 29,83 | 30,08 | -3,03% | 172.955,00 |
| 02.06.2026 | 30,48 | 31,32 | 30,31 | 31,02 | 2,55% | 135.193,00 |
| 01.06.2026 | 30,19 | 30,78 | 29,73 | 30,25 | -0,26% | 142.196,00 |
| 29.05.2026 | 30,42 | 30,70 | 30,05 | 30,33 | -1,01% | 116.276,00 |
| 28.05.2026 | 29,85 | 30,94 | 29,00 | 30,64 | 1,12% | 118.042,00 |
| 27.05.2026 | 30,02 | 31,56 | 29,61 | 30,30 | 0,80% | 121.971,00 |
| 26.05.2026 | 28,97 | 30,47 | 28,97 | 30,06 | 5,66% | 133.901,00 |
| 22.05.2026 | 28,20 | 28,62 | 27,79 | 28,45 | 1,57% | 93.333,00 |
| 21.05.2026 | 26,51 | 28,30 | 25,61 | 28,01 | 3,82% | 122.289,00 |
| 20.05.2026 | 25,99 | 27,13 | 25,66 | 26,98 | 3,73% | 119.103,00 |
| 19.05.2026 | 26,35 | 26,57 | 25,27 | 26,01 | -2,29% | 137.881,00 |
| 18.05.2026 | 26,79 | 27,65 | 26,42 | 26,62 | -0,89% | 147.803,00 |
| 15.05.2026 | 28,35 | 28,75 | 26,81 | 26,86 | -6,67% | 159.734,00 |
| 14.05.2026 | 29,29 | 29,73 | 28,76 | 28,78 | -1,03% | 102.103,00 |
| 13.05.2026 | 28,68 | 29,42 | 28,50 | 29,08 | 1,08% | 130.355,00 |
| 12.05.2026 | 30,14 | 30,25 | 28,58 | 28,77 | -4,61% | 191.525,00 |
| 11.05.2026 | 30,94 | 30,96 | 29,97 | 30,16 | -2,08% | 167.821,00 |
| 08.05.2026 | 31,19 | 33,19 | 30,71 | 30,80 | 1,02% | 322.577,00 |
| 07.05.2026 | 34,00 | 35,92 | 30,18 | 30,49 | -0,65% | 425.575,00 |
| 06.05.2026 | 31,15 | 32,27 | 30,62 | 30,69 | 1,25% | 268.433,00 |
| 05.05.2026 | 29,16 | 31,00 | 28,86 | 30,31 | 4,63% | 156.011,00 |
| 04.05.2026 | 30,52 | 30,52 | 28,93 | 28,97 | -5,39% | 126.655,00 |