30,990$
-1,15%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,00 | 31,72 | 30,64 | 31,01 | -1,08% | 1.021.626,00 |
| 19.12.2024 | 31,60 | 31,81 | 31,26 | 31,35 | 0,13% | 195.766,00 |
| 18.12.2024 | 32,05 | 32,34 | 30,95 | 31,31 | -1,29% | 202.846,00 |
| 17.12.2024 | 32,37 | 32,48 | 31,67 | 31,72 | -3,32% | 138.876,00 |
| 16.12.2024 | 33,82 | 33,95 | 32,40 | 32,81 | -2,96% | 145.663,00 |
| 13.12.2024 | 33,60 | 34,20 | 33,38 | 33,81 | 0,09% | 75.692,00 |
| 12.12.2024 | 34,32 | 34,60 | 33,73 | 33,78 | -2,40% | 137.766,00 |
| 11.12.2024 | 35,28 | 35,57 | 34,42 | 34,61 | -1,31% | 111.075,00 |
| 10.12.2024 | 35,17 | 35,86 | 34,43 | 35,07 | 0,34% | 132.076,00 |
| 09.12.2024 | 36,18 | 36,32 | 34,94 | 34,95 | -2,84% | 142.878,00 |
| 06.12.2024 | 37,27 | 37,27 | 35,65 | 35,97 | -0,64% | 124.768,00 |
| 05.12.2024 | 37,30 | 37,51 | 36,05 | 36,20 | -2,92% | 105.063,00 |
| 04.12.2024 | 37,93 | 38,00 | 36,88 | 37,29 | -1,87% | 125.700,00 |
| 03.12.2024 | 39,23 | 39,23 | 37,93 | 38,00 | -3,14% | 133.216,00 |
| 02.12.2024 | 38,35 | 39,46 | 38,24 | 39,23 | 2,00% | 73.187,00 |
| 29.11.2024 | 38,47 | 38,84 | 38,36 | 38,46 | 0,08% | 64.424,00 |
| 27.11.2024 | 38,52 | 39,30 | 38,30 | 38,43 | 0,37% | 60.504,00 |
| 26.11.2024 | 38,14 | 38,80 | 37,98 | 38,29 | -1,87% | 70.350,00 |
| 25.11.2024 | 38,71 | 39,79 | 38,11 | 39,02 | 2,04% | 137.456,00 |
| 22.11.2024 | 37,92 | 38,62 | 37,78 | 38,24 | 1,30% | 128.560,00 |
| 21.11.2024 | 37,79 | 38,23 | 37,73 | 37,75 | 0,56% | 12.450,00 |
| 20.11.2024 | 37,10 | 37,57 | 36,51 | 37,54 | 0,45% | 203.727,00 |
| 19.11.2024 | 38,12 | 38,12 | 36,91 | 37,37 | -3,46% | 121.945,00 |
| 18.11.2024 | 36,62 | 39,37 | 36,61 | 38,71 | 6,17% | 180.402,00 |
| 15.11.2024 | 37,79 | 37,79 | 36,05 | 36,46 | -2,93% | 113.210,00 |
| 14.11.2024 | 38,00 | 38,00 | 36,89 | 37,56 | -0,95% | 142.110,00 |
| 13.11.2024 | 38,02 | 38,17 | 37,36 | 37,92 | -0,29% | 187.070,00 |
| 12.11.2024 | 37,12 | 38,44 | 36,98 | 38,03 | 0,72% | 130.732,00 |
| 11.11.2024 | 37,26 | 38,33 | 37,19 | 37,76 | 1,45% | 97.521,00 |
| 08.11.2024 | 39,10 | 39,83 | 36,26 | 37,22 | -2,13% | 179.178,00 |
| 07.11.2024 | 38,75 | 38,82 | 37,83 | 38,03 | -2,44% | 119.829,00 |
| 06.11.2024 | 37,17 | 39,52 | 36,71 | 38,98 | 10,99% | 171.130,00 |
| 05.11.2024 | 34,34 | 35,24 | 34,34 | 35,12 | 1,44% | 103.543,00 |
| 04.11.2024 | 34,19 | 34,75 | 34,11 | 34,62 | 1,20% | 102.473,00 |
| 01.11.2024 | 34,14 | 34,41 | 33,88 | 34,21 | 0,59% | 83.601,00 |
| 31.10.2024 | 34,33 | 34,51 | 34,00 | 34,01 | -0,85% | 78.142,00 |
| 30.10.2024 | 34,29 | 34,91 | 34,27 | 34,30 | -0,23% | 71.084,00 |
| 29.10.2024 | 34,43 | 34,70 | 34,18 | 34,38 | -1,24% | 76.926,00 |
| 28.10.2024 | 34,46 | 34,95 | 34,31 | 34,81 | 1,40% | 77.829,00 |
| 25.10.2024 | 34,91 | 35,08 | 34,28 | 34,33 | -1,21% | 58.796,00 |
| 24.10.2024 | 35,00 | 35,00 | 34,28 | 34,75 | -0,06% | 131.605,00 |
| 23.10.2024 | 35,40 | 35,54 | 34,58 | 34,77 | -2,61% | 79.233,00 |
| 22.10.2024 | 35,88 | 35,98 | 35,50 | 35,70 | -0,94% | 63.189,00 |
| 21.10.2024 | 37,22 | 37,22 | 36,03 | 36,04 | -2,67% | 84.334,00 |
| 18.10.2024 | 37,90 | 37,90 | 37,02 | 37,03 | -2,17% | 80.891,00 |
| 17.10.2024 | 37,58 | 37,91 | 37,31 | 37,85 | 1,01% | 67.887,00 |
| 16.10.2024 | 37,28 | 37,83 | 37,16 | 37,47 | 1,52% | 74.916,00 |
| 15.10.2024 | 36,57 | 37,71 | 36,55 | 36,91 | 0,03% | 93.774,00 |
| 14.10.2024 | 36,82 | 36,95 | 36,47 | 36,90 | -0,35% | 44.121,00 |
| 11.10.2024 | 36,70 | 37,08 | 36,48 | 37,03 | 1,26% | 81.592,00 |
| 10.10.2024 | 36,15 | 36,64 | 35,72 | 36,57 | 0,14% | 80.820,00 |
| 09.10.2024 | 36,24 | 37,34 | 36,15 | 36,52 | 0,58% | 69.320,00 |
| 08.10.2024 | 36,57 | 36,57 | 35,88 | 36,31 | -1,20% | 65.203,00 |
| 07.10.2024 | 36,31 | 36,75 | 36,03 | 36,75 | 0,44% | 253.003,00 |
| 04.10.2024 | 35,88 | 36,62 | 35,88 | 36,59 | 3,89% | 137.146,00 |
| 03.10.2024 | 35,25 | 35,59 | 34,87 | 35,22 | -1,34% | 126.516,00 |
| 02.10.2024 | 36,75 | 36,93 | 35,57 | 35,70 | -2,80% | 107.368,00 |
| 01.10.2024 | 36,41 | 36,75 | 35,97 | 36,73 | 0,55% | 165.343,00 |
| 30.09.2024 | 36,99 | 37,09 | 36,41 | 36,53 | -1,30% | 126.252,00 |
| 27.09.2024 | 37,47 | 37,79 | 36,90 | 37,01 | -0,05% | 91.812,00 |
| 26.09.2024 | 36,77 | 37,24 | 36,69 | 37,03 | 2,07% | 111.751,00 |
| 25.09.2024 | 37,12 | 37,12 | 36,00 | 36,28 | -2,29% | 121.698,00 |
| 24.09.2024 | 36,81 | 37,53 | 36,66 | 37,13 | 1,84% | 138.865,00 |
| 23.09.2024 | 36,64 | 37,04 | 36,43 | 36,46 | -0,14% | 106.143,00 |
| 20.09.2024 | 37,04 | 37,20 | 36,44 | 36,51 | -2,43% | 636.157,00 |
| 19.09.2024 | 37,82 | 37,87 | 36,93 | 37,42 | 1,49% | 155.969,00 |
| 18.09.2024 | 37,17 | 37,99 | 36,59 | 36,87 | -0,51% | 130.239,00 |
| 17.09.2024 | 37,30 | 37,60 | 36,90 | 37,06 | 0,49% | 134.406,00 |
| 16.09.2024 | 37,37 | 37,72 | 36,54 | 36,88 | -0,49% | 101.426,00 |
| 13.09.2024 | 37,19 | 37,64 | 36,78 | 37,06 | 1,09% | 120.209,00 |
| 12.09.2024 | 36,15 | 36,87 | 35,90 | 36,66 | 2,06% | 116.642,00 |
| 11.09.2024 | 36,18 | 36,18 | 34,81 | 35,92 | -1,45% | 142.694,00 |
| 10.09.2024 | 36,01 | 36,70 | 35,71 | 36,45 | 1,17% | 188.281,00 |
| 09.09.2024 | 36,59 | 36,81 | 35,96 | 36,03 | -1,61% | 129.867,00 |
| 06.09.2024 | 37,15 | 37,43 | 36,51 | 36,62 | -1,51% | 103.185,00 |
| 05.09.2024 | 38,24 | 38,24 | 36,95 | 37,18 | -2,31% | 151.688,00 |
| 04.09.2024 | 38,57 | 38,81 | 38,06 | 38,06 | -1,40% | 125.863,00 |
| 03.09.2024 | 39,05 | 39,16 | 38,35 | 38,60 | -2,48% | 150.063,00 |
| 30.08.2024 | 39,33 | 39,69 | 39,11 | 39,58 | 1,54% | 183.015,00 |
| 29.08.2024 | 38,89 | 39,39 | 38,19 | 38,98 | 0,67% | 186.691,00 |
| 28.08.2024 | 38,86 | 39,18 | 38,48 | 38,72 | -0,59% | 101.924,00 |
| 27.08.2024 | 39,18 | 39,77 | 38,68 | 38,95 | -1,27% | 139.816,00 |
| 26.08.2024 | 39,35 | 40,07 | 39,20 | 39,45 | 0,84% | 118.017,00 |
| 23.08.2024 | 38,17 | 39,40 | 37,86 | 39,12 | 3,93% | 218.546,00 |
| 22.08.2024 | 37,77 | 38,00 | 37,52 | 37,64 | -0,19% | 191.799,00 |
| 21.08.2024 | 37,84 | 37,93 | 37,51 | 37,71 | 0,48% | 115.795,00 |
| 20.08.2024 | 37,46 | 37,79 | 37,25 | 37,53 | -0,19% | 139.499,00 |
| 19.08.2024 | 37,79 | 38,10 | 37,55 | 37,60 | 0,29% | 94.203,00 |
| 16.08.2024 | 37,37 | 37,62 | 37,07 | 37,49 | -0,03% | 93.663,00 |
| 15.08.2024 | 37,87 | 38,03 | 37,25 | 37,50 | 1,68% | 155.179,00 |
| 14.08.2024 | 37,00 | 37,13 | 36,11 | 36,88 | 0,30% | 171.476,00 |
| 13.08.2024 | 35,80 | 36,86 | 35,34 | 36,77 | 3,75% | 285.592,00 |
| 12.08.2024 | 34,95 | 35,78 | 34,85 | 35,44 | 1,40% | 260.839,00 |
| 09.08.2024 | 35,28 | 36,00 | 34,55 | 34,95 | -1,72% | 304.872,00 |
| 08.08.2024 | 35,45 | 36,79 | 35,31 | 35,56 | 0,71% | 279.228,00 |
| 07.08.2024 | 35,50 | 35,74 | 34,85 | 35,31 | -0,03% | 171.652,00 |
| 06.08.2024 | 34,22 | 35,51 | 34,00 | 35,32 | 2,88% | 162.558,00 |
| 05.08.2024 | 34,83 | 34,83 | 33,80 | 34,33 | -5,87% | 111.355,00 |
| 02.08.2024 | 37,13 | 37,13 | 35,89 | 36,47 | -5,05% | 94.822,00 |
| 01.08.2024 | 40,64 | 40,98 | 38,06 | 38,41 | -5,65% | 134.280,00 |