14,540$
3,27%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,53 | 14,55 | 14,21 | 14,54 | 3,27% | 8.013,00 |
| 21.11.2024 | 14,12 | 14,43 | 13,54 | 14,08 | 0,28% | 121.205,00 |
| 20.11.2024 | 14,00 | 14,24 | 13,72 | 14,04 | -0,50% | 99.392,00 |
| 19.11.2024 | 13,83 | 14,15 | 13,69 | 14,11 | 0,14% | 99.520,00 |
| 18.11.2024 | 14,63 | 14,84 | 14,08 | 14,09 | -3,69% | 125.637,00 |
| 15.11.2024 | 15,74 | 15,74 | 14,61 | 14,63 | -6,64% | 177.538,00 |
| 14.11.2024 | 16,88 | 17,04 | 15,61 | 15,67 | -6,78% | 108.975,00 |
| 13.11.2024 | 17,13 | 17,37 | 16,73 | 16,81 | 0,24% | 180.583,00 |
| 12.11.2024 | 16,64 | 17,20 | 16,33 | 16,77 | 0,24% | 179.756,00 |
| 11.11.2024 | 16,48 | 16,94 | 16,30 | 16,73 | 3,40% | 166.894,00 |
| 08.11.2024 | 15,89 | 16,41 | 15,70 | 16,18 | 1,63% | 159.475,00 |
| 07.11.2024 | 16,05 | 16,42 | 15,72 | 15,92 | -0,69% | 146.852,00 |
| 06.11.2024 | 16,00 | 16,30 | 15,09 | 16,03 | 4,84% | 247.899,00 |
| 05.11.2024 | 14,49 | 15,37 | 14,46 | 15,29 | 3,38% | 204.369,00 |
| 04.11.2024 | 14,53 | 15,44 | 14,53 | 14,79 | 0,27% | 229.732,00 |
| 01.11.2024 | 13,71 | 16,97 | 13,67 | 14,75 | 17,53% | 858.237,00 |
| 31.10.2024 | 13,68 | 13,72 | 12,55 | 12,55 | -7,79% | 292.411,00 |
| 30.10.2024 | 13,40 | 13,66 | 13,40 | 13,61 | -0,22% | 72.058,00 |
| 29.10.2024 | 13,47 | 13,64 | 13,27 | 13,64 | -0,37% | 61.527,00 |
| 28.10.2024 | 13,59 | 13,76 | 13,45 | 13,69 | 1,86% | 45.724,00 |
| 25.10.2024 | 13,27 | 13,77 | 13,27 | 13,44 | 2,44% | 84.573,00 |
| 24.10.2024 | 13,54 | 13,56 | 13,01 | 13,12 | -1,20% | 84.491,00 |
| 23.10.2024 | 14,04 | 14,10 | 13,05 | 13,28 | -5,75% | 95.527,00 |
| 22.10.2024 | 13,59 | 14,18 | 13,59 | 14,09 | 3,15% | 85.610,00 |
| 21.10.2024 | 13,67 | 13,71 | 13,35 | 13,66 | -0,07% | 88.293,00 |
| 18.10.2024 | 13,69 | 13,86 | 13,60 | 13,67 | 0,89% | 70.833,00 |
| 17.10.2024 | 13,33 | 13,56 | 13,13 | 13,55 | 2,96% | 86.212,00 |
| 16.10.2024 | 13,10 | 13,30 | 12,94 | 13,16 | 1,00% | 92.831,00 |
| 15.10.2024 | 12,98 | 13,38 | 12,98 | 13,03 | 0,39% | 80.133,00 |
| 14.10.2024 | 13,10 | 13,19 | 12,80 | 12,98 | -1,96% | 126.869,00 |
| 11.10.2024 | 12,84 | 13,48 | 12,84 | 13,24 | 1,85% | 122.976,00 |
| 10.10.2024 | 12,98 | 13,48 | 12,68 | 13,00 | -1,96% | 246.206,00 |
| 09.10.2024 | 14,50 | 14,50 | 13,26 | 13,26 | -7,98% | 128.218,00 |
| 08.10.2024 | 13,23 | 14,45 | 13,12 | 14,41 | 8,51% | 140.652,00 |
| 07.10.2024 | 13,34 | 13,71 | 12,89 | 13,28 | -0,75% | 243.470,00 |
| 04.10.2024 | 13,50 | 13,50 | 13,03 | 13,38 | 2,61% | 130.151,00 |
| 03.10.2024 | 12,95 | 13,32 | 12,90 | 13,04 | -0,84% | 91.105,00 |
| 02.10.2024 | 13,25 | 13,42 | 13,06 | 13,15 | -1,87% | 58.487,00 |
| 01.10.2024 | 13,84 | 13,84 | 13,14 | 13,40 | -3,39% | 108.077,00 |
| 30.09.2024 | 13,76 | 14,00 | 13,28 | 13,87 | -1,70% | 113.222,00 |
| 27.09.2024 | 14,39 | 14,89 | 13,99 | 14,11 | 0,71% | 89.608,00 |
| 26.09.2024 | 13,86 | 14,22 | 13,70 | 14,01 | 4,01% | 86.189,00 |
| 25.09.2024 | 13,51 | 13,65 | 13,25 | 13,47 | -1,39% | 85.372,00 |
| 24.09.2024 | 13,44 | 14,04 | 13,43 | 13,66 | 3,33% | 108.248,00 |
| 23.09.2024 | 13,56 | 13,62 | 13,19 | 13,22 | -1,93% | 89.102,00 |
| 20.09.2024 | 14,01 | 14,18 | 13,46 | 13,48 | -4,94% | 350.689,00 |
| 19.09.2024 | 14,01 | 14,18 | 13,64 | 14,18 | 5,11% | 101.444,00 |
| 18.09.2024 | 13,51 | 14,24 | 13,40 | 13,49 | -1,03% | 97.433,00 |
| 17.09.2024 | 14,17 | 14,30 | 13,62 | 13,63 | -1,45% | 104.475,00 |
| 16.09.2024 | 14,00 | 14,00 | 13,67 | 13,83 | -0,50% | 61.361,00 |
| 13.09.2024 | 13,51 | 14,28 | 13,30 | 13,90 | 5,54% | 125.214,00 |
| 12.09.2024 | 13,32 | 13,69 | 13,12 | 13,17 | -0,08% | 55.876,00 |
| 11.09.2024 | 13,11 | 13,23 | 12,59 | 13,18 | -1,05% | 73.872,00 |
| 10.09.2024 | 13,01 | 13,52 | 12,80 | 13,32 | 0,99% | 99.045,00 |
| 09.09.2024 | 13,71 | 13,87 | 13,12 | 13,19 | -3,51% | 64.188,00 |
| 06.09.2024 | 14,28 | 15,02 | 13,67 | 13,67 | -4,94% | 68.139,00 |
| 05.09.2024 | 14,88 | 14,93 | 14,38 | 14,38 | -1,84% | 55.447,00 |
| 04.09.2024 | 14,57 | 15,10 | 14,50 | 14,65 | 0,21% | 83.701,00 |
| 03.09.2024 | 15,22 | 15,35 | 14,59 | 14,62 | -5,37% | 76.012,00 |
| 30.08.2024 | 15,43 | 15,60 | 15,13 | 15,45 | 0,85% | 61.159,00 |
| 29.08.2024 | 15,57 | 15,66 | 15,14 | 15,32 | -0,65% | 93.805,00 |
| 28.08.2024 | 15,82 | 16,03 | 14,93 | 15,42 | -2,77% | 110.893,00 |
| 27.08.2024 | 16,33 | 16,33 | 15,75 | 15,86 | -2,94% | 69.298,00 |
| 26.08.2024 | 16,65 | 16,65 | 16,00 | 16,34 | -0,49% | 106.499,00 |
| 23.08.2024 | 15,51 | 16,57 | 15,51 | 16,42 | 7,18% | 174.373,00 |
| 22.08.2024 | 15,42 | 15,60 | 15,17 | 15,32 | -0,78% | 63.030,00 |
| 21.08.2024 | 14,89 | 15,72 | 14,77 | 15,44 | 4,25% | 89.088,00 |
| 20.08.2024 | 15,10 | 15,34 | 14,55 | 14,81 | -2,31% | 73.313,00 |
| 19.08.2024 | 14,53 | 15,48 | 14,50 | 15,16 | 4,77% | 178.100,00 |
| 16.08.2024 | 13,55 | 14,47 | 13,41 | 14,47 | 6,87% | 170.902,00 |
| 15.08.2024 | 13,30 | 13,86 | 13,00 | 13,54 | 6,28% | 110.477,00 |
| 14.08.2024 | 13,15 | 13,16 | 12,48 | 12,74 | -1,92% | 51.400,00 |
| 13.08.2024 | 12,64 | 13,08 | 12,49 | 12,99 | 4,51% | 66.483,00 |
| 12.08.2024 | 12,32 | 12,64 | 12,10 | 12,43 | 0,97% | 95.481,00 |
| 09.08.2024 | 12,81 | 12,94 | 12,31 | 12,31 | -4,20% | 110.606,00 |
| 08.08.2024 | 12,95 | 13,25 | 12,78 | 12,85 | 0,78% | 110.320,00 |
| 07.08.2024 | 13,70 | 13,80 | 12,57 | 12,75 | -5,06% | 159.191,00 |
| 06.08.2024 | 13,69 | 13,98 | 13,00 | 13,43 | -2,75% | 159.214,00 |
| 05.08.2024 | 12,78 | 13,83 | 12,50 | 13,81 | -2,75% | 170.405,00 |
| 02.08.2024 | 13,26 | 14,43 | 12,13 | 14,20 | 3,42% | 319.277,00 |
| 01.08.2024 | 14,76 | 15,00 | 13,55 | 13,73 | -7,10% | 217.272,00 |
| 31.07.2024 | 14,42 | 15,50 | 14,20 | 14,78 | 2,92% | 132.869,00 |
| 30.07.2024 | 14,15 | 14,49 | 14,10 | 14,36 | 2,06% | 67.170,00 |
| 29.07.2024 | 14,03 | 14,56 | 13,85 | 14,07 | 1,08% | 63.892,00 |
| 26.07.2024 | 14,15 | 14,25 | 13,54 | 13,92 | 1,31% | 54.736,00 |
| 25.07.2024 | 13,57 | 14,21 | 13,45 | 13,74 | 1,10% | 93.533,00 |
| 24.07.2024 | 13,70 | 13,92 | 13,40 | 13,59 | -2,93% | 104.113,00 |
| 23.07.2024 | 14,59 | 14,59 | 13,68 | 14,00 | -5,72% | 199.446,00 |
| 22.07.2024 | 14,72 | 14,97 | 14,36 | 14,85 | 1,92% | 106.105,00 |
| 19.07.2024 | 14,33 | 14,59 | 14,20 | 14,57 | 1,04% | 79.590,00 |
| 18.07.2024 | 15,01 | 15,62 | 14,33 | 14,42 | -4,31% | 92.123,00 |
| 17.07.2024 | 15,07 | 15,52 | 14,93 | 15,07 | -1,76% | 150.762,00 |
| 16.07.2024 | 14,70 | 15,61 | 14,58 | 15,34 | 5,87% | 139.242,00 |
| 15.07.2024 | 14,37 | 14,73 | 14,09 | 14,49 | 2,40% | 98.143,00 |
| 12.07.2024 | 14,00 | 14,33 | 13,78 | 14,15 | 3,44% | 107.203,00 |
| 11.07.2024 | 12,72 | 13,75 | 12,65 | 13,68 | 10,86% | 155.649,00 |
| 10.07.2024 | 12,23 | 12,42 | 12,10 | 12,34 | 1,90% | 36.696,00 |
| 09.07.2024 | 12,01 | 12,21 | 11,94 | 12,11 | -0,82% | 93.891,00 |
| 08.07.2024 | 12,01 | 12,57 | 11,99 | 12,21 | 4,00% | 79.346,00 |
| 05.07.2024 | 12,00 | 12,05 | 11,67 | 11,74 | -3,45% | 131.917,00 |