37,920$
-2,19%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 38,32 | 38,67 | 37,54 | 37,92 | -2,19% | 136.562,00 |
| 26.03.2026 | 37,65 | 38,84 | 37,65 | 38,77 | 2,38% | 272.470,00 |
| 25.03.2026 | 37,65 | 37,88 | 36,83 | 37,87 | 1,77% | 175.099,00 |
| 24.03.2026 | 36,31 | 37,30 | 35,88 | 37,21 | 3,07% | 155.835,00 |
| 23.03.2026 | 35,94 | 36,73 | 35,73 | 36,10 | 2,85% | 235.283,00 |
| 20.03.2026 | 37,94 | 38,14 | 35,01 | 35,10 | -6,28% | 1.281.177,00 |
| 19.03.2026 | 37,43 | 37,75 | 36,81 | 37,45 | 0,27% | 290.283,00 |
| 18.03.2026 | 37,47 | 38,05 | 37,31 | 37,35 | -0,98% | 310.265,00 |
| 17.03.2026 | 38,45 | 39,50 | 37,65 | 37,72 | -1,75% | 225.180,00 |
| 16.03.2026 | 38,15 | 39,07 | 37,92 | 38,39 | 1,64% | 258.793,00 |
| 13.03.2026 | 37,61 | 37,81 | 37,22 | 37,77 | 1,10% | 272.566,00 |
| 12.03.2026 | 37,19 | 38,39 | 37,17 | 37,36 | 0,21% | 251.919,00 |
| 11.03.2026 | 37,27 | 38,17 | 36,89 | 37,28 | 0,24% | 292.245,00 |
| 10.03.2026 | 38,01 | 38,11 | 37,07 | 37,19 | -3,48% | 327.545,00 |
| 09.03.2026 | 37,14 | 38,77 | 36,41 | 38,53 | 2,61% | 418.786,00 |
| 06.03.2026 | 37,60 | 38,08 | 36,93 | 37,55 | -1,24% | 290.709,00 |
| 05.03.2026 | 37,97 | 39,27 | 37,20 | 38,02 | -1,37% | 247.402,00 |
| 04.03.2026 | 36,89 | 38,74 | 35,95 | 38,55 | 4,96% | 336.205,00 |
| 03.03.2026 | 35,12 | 36,76 | 34,59 | 36,73 | 0,85% | 257.231,00 |
| 02.03.2026 | 37,51 | 37,51 | 35,30 | 36,42 | -3,65% | 327.819,00 |
| 27.02.2026 | 36,74 | 38,21 | 36,10 | 37,80 | 1,50% | 342.711,00 |
| 26.02.2026 | 35,50 | 37,52 | 34,92 | 37,24 | 7,88% | 186.650,00 |
| 25.02.2026 | 34,51 | 34,59 | 33,44 | 34,52 | 0,29% | 104.716,00 |
| 24.02.2026 | 33,89 | 34,68 | 33,76 | 34,42 | 2,08% | 120.553,00 |
| 23.02.2026 | 34,98 | 34,98 | 33,51 | 33,72 | -3,96% | 161.015,00 |
| 20.02.2026 | 34,81 | 35,16 | 34,16 | 35,11 | 1,44% | 129.446,00 |
| 19.02.2026 | 35,07 | 35,12 | 34,14 | 34,61 | -1,28% | 124.629,00 |
| 18.02.2026 | 35,07 | 35,70 | 34,63 | 35,06 | -0,03% | 199.929,00 |
| 17.02.2026 | 34,05 | 35,44 | 33,14 | 35,07 | 2,24% | 178.621,00 |
| 13.02.2026 | 34,29 | 34,81 | 34,00 | 34,30 | 0,23% | 209.824,00 |
| 12.02.2026 | 34,53 | 34,91 | 33,52 | 34,22 | 0,03% | 243.463,00 |
| 11.02.2026 | 33,35 | 34,21 | 32,92 | 34,21 | 3,04% | 154.661,00 |
| 10.02.2026 | 32,63 | 33,62 | 32,63 | 33,20 | 2,15% | 154.975,00 |
| 09.02.2026 | 32,25 | 32,77 | 31,66 | 32,50 | 0,62% | 112.335,00 |
| 06.02.2026 | 31,83 | 32,51 | 31,57 | 32,30 | 2,54% | 168.548,00 |
| 05.02.2026 | 31,24 | 31,67 | 30,83 | 31,50 | 0,90% | 174.848,00 |
| 04.02.2026 | 30,57 | 31,88 | 30,46 | 31,22 | 3,00% | 200.277,00 |
| 03.02.2026 | 29,58 | 30,74 | 29,33 | 30,31 | 2,09% | 145.660,00 |
| 02.02.2026 | 29,47 | 30,00 | 29,15 | 29,69 | 0,78% | 155.739,00 |
| 30.01.2026 | 29,22 | 29,83 | 28,99 | 29,46 | -0,54% | 155.989,00 |
| 29.01.2026 | 29,44 | 29,68 | 29,00 | 29,62 | 1,30% | 147.501,00 |
| 28.01.2026 | 29,12 | 29,28 | 28,79 | 29,24 | 0,41% | 91.703,00 |
| 27.01.2026 | 29,06 | 29,17 | 28,77 | 29,12 | -0,03% | 83.820,00 |
| 26.01.2026 | 29,03 | 29,22 | 28,65 | 29,13 | 0,55% | 94.390,00 |
| 23.01.2026 | 29,34 | 29,46 | 28,88 | 28,97 | -1,63% | 97.124,00 |
| 22.01.2026 | 29,85 | 30,22 | 29,37 | 29,45 | -0,24% | 123.812,00 |
| 21.01.2026 | 28,22 | 29,60 | 28,22 | 29,52 | 4,83% | 126.543,00 |
| 20.01.2026 | 28,51 | 28,56 | 27,96 | 28,16 | -3,16% | 112.377,00 |
| 16.01.2026 | 28,92 | 29,25 | 28,75 | 29,08 | -0,55% | 170.390,00 |
| 15.01.2026 | 29,39 | 29,66 | 29,02 | 29,24 | -0,41% | 100.453,00 |
| 14.01.2026 | 28,90 | 29,72 | 28,67 | 29,36 | 2,16% | 133.286,00 |
| 13.01.2026 | 28,92 | 29,91 | 28,71 | 28,74 | -0,66% | 116.976,00 |
| 12.01.2026 | 28,25 | 29,01 | 27,49 | 28,93 | 2,12% | 115.563,00 |
| 09.01.2026 | 27,04 | 28,47 | 26,81 | 28,33 | 2,57% | 220.024,00 |
| 08.01.2026 | 26,80 | 27,83 | 26,77 | 27,62 | 2,56% | 85.747,00 |
| 07.01.2026 | 27,65 | 27,77 | 26,79 | 26,93 | -2,53% | 123.935,00 |
| 06.01.2026 | 26,75 | 27,72 | 26,55 | 27,63 | 2,60% | 247.845,00 |
| 05.01.2026 | 26,52 | 27,49 | 26,52 | 26,93 | 0,97% | 102.511,00 |
| 02.01.2026 | 26,98 | 27,29 | 26,65 | 26,67 | -1,51% | 122.918,00 |
| 31.12.2025 | 27,39 | 27,48 | 27,00 | 27,08 | -0,99% | 116.443,00 |
| 30.12.2025 | 27,20 | 27,60 | 27,01 | 27,35 | 0,22% | 115.629,00 |
| 29.12.2025 | 26,94 | 27,31 | 26,64 | 27,29 | 1,26% | 139.875,00 |
| 26.12.2025 | 27,19 | 27,24 | 26,76 | 26,95 | -1,10% | 119.255,00 |
| 24.12.2025 | 26,89 | 27,29 | 26,88 | 27,25 | 1,49% | 54.899,00 |
| 23.12.2025 | 27,26 | 27,33 | 26,76 | 26,85 | -1,54% | 80.812,00 |
| 22.12.2025 | 27,42 | 28,13 | 27,21 | 27,27 | -0,80% | 182.021,00 |
| 19.12.2025 | 27,92 | 28,00 | 27,08 | 27,49 | -2,28% | 325.893,00 |
| 18.12.2025 | 28,17 | 28,68 | 27,88 | 28,13 | -0,60% | 143.065,00 |
| 17.12.2025 | 28,51 | 28,83 | 28,17 | 28,30 | -1,12% | 106.645,00 |
| 16.12.2025 | 28,47 | 29,04 | 28,12 | 28,62 | 0,46% | 220.602,00 |
| 15.12.2025 | 29,06 | 29,47 | 28,42 | 28,49 | -1,79% | 120.286,00 |
| 12.12.2025 | 29,25 | 29,80 | 28,92 | 29,01 | -0,85% | 151.539,00 |
| 11.12.2025 | 29,04 | 29,34 | 28,72 | 29,26 | 1,67% | 109.517,00 |
| 10.12.2025 | 27,69 | 29,09 | 27,69 | 28,78 | 3,56% | 192.756,00 |
| 09.12.2025 | 28,25 | 28,41 | 27,47 | 27,79 | -0,93% | 165.243,00 |
| 08.12.2025 | 28,08 | 28,61 | 27,87 | 28,05 | 0,14% | 153.996,00 |
| 05.12.2025 | 27,84 | 28,49 | 27,84 | 28,01 | -0,14% | 106.218,00 |
| 04.12.2025 | 29,08 | 29,25 | 27,99 | 28,05 | -3,94% | 115.218,00 |
| 03.12.2025 | 29,24 | 29,71 | 28,81 | 29,20 | -0,07% | 105.850,00 |
| 02.12.2025 | 29,77 | 29,77 | 28,92 | 29,22 | -1,35% | 133.599,00 |
| 01.12.2025 | 29,43 | 30,08 | 29,43 | 29,62 | -0,17% | 90.220,00 |
| 28.11.2025 | 29,64 | 29,91 | 29,40 | 29,67 | -0,10% | 94.336,00 |
| 26.11.2025 | 29,55 | 30,35 | 29,55 | 29,70 | -0,64% | 196.041,00 |
| 25.11.2025 | 28,75 | 30,13 | 28,71 | 29,89 | 4,69% | 195.246,00 |
| 24.11.2025 | 28,26 | 28,64 | 27,70 | 28,55 | 1,21% | 166.229,00 |
| 21.11.2025 | 27,40 | 28,81 | 27,23 | 28,21 | 3,37% | 206.074,00 |
| 20.11.2025 | 28,09 | 28,44 | 27,18 | 27,29 | -1,62% | 98.566,00 |
| 19.11.2025 | 27,97 | 28,04 | 27,46 | 27,74 | -0,68% | 141.305,00 |
| 18.11.2025 | 27,72 | 28,49 | 27,49 | 27,93 | 0,25% | 160.715,00 |
| 17.11.2025 | 28,98 | 28,99 | 27,84 | 27,86 | -3,73% | 186.360,00 |
| 14.11.2025 | 29,34 | 29,75 | 28,51 | 28,94 | -1,53% | 234.877,00 |
| 13.11.2025 | 28,43 | 29,58 | 28,14 | 29,39 | 2,94% | 196.708,00 |
| 12.11.2025 | 28,44 | 28,95 | 28,18 | 28,55 | 0,88% | 172.066,00 |
| 11.11.2025 | 27,89 | 28,37 | 27,37 | 28,30 | 2,17% | 227.558,00 |
| 10.11.2025 | 27,00 | 27,89 | 26,02 | 27,70 | 3,75% | 182.217,00 |
| 07.11.2025 | 28,65 | 28,65 | 25,00 | 26,70 | -4,09% | 212.905,00 |
| 06.11.2025 | 28,15 | 30,00 | 27,74 | 27,84 | -0,75% | 174.463,00 |
| 05.11.2025 | 28,07 | 28,61 | 27,77 | 28,05 | -0,67% | 182.871,00 |
| 04.11.2025 | 27,86 | 28,48 | 26,93 | 28,24 | 0,25% | 135.153,00 |
| 03.11.2025 | 27,53 | 28,39 | 27,52 | 28,17 | -0,18% | 174.155,00 |