28,840$
-13,32%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,76 | 29,57 | 26,79 | 28,84 | -13,32% | 405.339,00 |
| 07.08.2025 | 32,77 | 33,46 | 32,72 | 33,27 | 2,56% | 96.363,00 |
| 06.08.2025 | 32,36 | 32,60 | 32,24 | 32,44 | -0,55% | 79.040,00 |
| 05.08.2025 | 32,14 | 32,75 | 31,91 | 32,62 | 2,42% | 102.930,00 |
| 04.08.2025 | 32,11 | 32,36 | 31,73 | 31,85 | -0,13% | 87.478,00 |
| 01.08.2025 | 32,49 | 32,49 | 31,41 | 31,89 | -2,95% | 116.697,00 |
| 31.07.2025 | 32,54 | 33,12 | 32,51 | 32,86 | -0,73% | 121.393,00 |
| 30.07.2025 | 33,44 | 33,76 | 32,83 | 33,10 | -2,13% | 113.949,00 |
| 29.07.2025 | 33,81 | 34,18 | 33,69 | 33,82 | -0,68% | 99.788,00 |
| 28.07.2025 | 34,70 | 34,70 | 33,84 | 34,05 | -1,56% | 94.690,00 |
| 25.07.2025 | 33,43 | 34,65 | 33,40 | 34,59 | 3,28% | 100.772,00 |
| 24.07.2025 | 34,05 | 34,08 | 33,29 | 33,49 | -2,33% | 115.885,00 |
| 23.07.2025 | 33,32 | 34,31 | 33,32 | 34,29 | 3,91% | 110.069,00 |
| 22.07.2025 | 32,51 | 33,19 | 32,33 | 33,00 | 2,42% | 180.653,00 |
| 21.07.2025 | 32,34 | 32,96 | 32,14 | 32,22 | -0,37% | 94.064,00 |
| 18.07.2025 | 32,62 | 32,62 | 31,92 | 32,34 | 0,25% | 120.439,00 |
| 17.07.2025 | 32,48 | 32,52 | 32,17 | 32,26 | -0,55% | 105.557,00 |
| 16.07.2025 | 32,72 | 32,93 | 32,14 | 32,44 | -1,04% | 113.870,00 |
| 15.07.2025 | 33,76 | 33,80 | 32,71 | 32,78 | -2,82% | 124.521,00 |
| 14.07.2025 | 33,94 | 33,94 | 33,07 | 33,73 | -0,88% | 112.221,00 |
| 11.07.2025 | 34,05 | 34,76 | 33,76 | 34,03 | -1,62% | 87.925,00 |
| 10.07.2025 | 34,75 | 35,61 | 34,53 | 34,59 | -0,46% | 129.968,00 |
| 09.07.2025 | 34,06 | 34,75 | 33,34 | 34,75 | 3,18% | 156.251,00 |
| 08.07.2025 | 33,35 | 34,38 | 33,00 | 33,68 | 2,09% | 178.694,00 |
| 07.07.2025 | 33,50 | 33,84 | 32,93 | 32,99 | -2,08% | 141.471,00 |
| 03.07.2025 | 34,12 | 34,12 | 33,41 | 33,69 | -1,20% | 81.766,00 |
| 02.07.2025 | 33,38 | 34,20 | 33,04 | 34,10 | 2,62% | 157.412,00 |
| 01.07.2025 | 32,44 | 33,76 | 31,95 | 33,23 | 3,36% | 156.272,00 |
| 30.06.2025 | 32,65 | 32,99 | 31,55 | 32,15 | -1,83% | 112.586,00 |
| 27.06.2025 | 31,91 | 32,84 | 31,90 | 32,75 | 3,02% | 319.181,00 |
| 26.06.2025 | 31,54 | 32,03 | 31,54 | 31,79 | 0,38% | 117.023,00 |
| 25.06.2025 | 32,46 | 32,46 | 31,61 | 31,67 | -1,95% | 107.123,00 |
| 24.06.2025 | 32,02 | 32,53 | 31,98 | 32,30 | 1,60% | 93.544,00 |
| 23.06.2025 | 30,90 | 31,81 | 30,90 | 31,79 | 1,57% | 77.802,00 |
| 20.06.2025 | 31,20 | 31,39 | 30,79 | 31,30 | 0,48% | 205.373,00 |
| 18.06.2025 | 31,52 | 31,87 | 31,09 | 31,15 | -1,49% | 74.567,00 |
| 17.06.2025 | 31,35 | 32,09 | 31,31 | 31,62 | -0,72% | 82.806,00 |
| 16.06.2025 | 32,40 | 32,40 | 31,57 | 31,85 | -0,19% | 123.451,00 |
| 13.06.2025 | 32,13 | 32,48 | 31,80 | 31,91 | -2,51% | 71.273,00 |
| 12.06.2025 | 33,02 | 33,02 | 32,43 | 32,73 | -1,77% | 79.826,00 |
| 11.06.2025 | 33,42 | 33,58 | 33,09 | 33,32 | 0,18% | 101.562,00 |
| 10.06.2025 | 32,87 | 33,51 | 32,56 | 33,26 | 1,16% | 114.077,00 |
| 09.06.2025 | 32,21 | 33,31 | 32,21 | 32,88 | 2,14% | 122.369,00 |
| 06.06.2025 | 32,14 | 32,33 | 31,97 | 32,19 | 1,93% | 77.151,00 |
| 05.06.2025 | 31,34 | 32,00 | 31,14 | 31,58 | 0,41% | 123.278,00 |
| 04.06.2025 | 31,38 | 31,79 | 31,24 | 31,45 | 0,64% | 103.448,00 |
| 03.06.2025 | 30,55 | 31,43 | 30,53 | 31,25 | 2,22% | 91.081,00 |
| 02.06.2025 | 30,78 | 30,87 | 30,30 | 30,57 | -0,49% | 166.810,00 |
| 30.05.2025 | 31,41 | 31,41 | 30,50 | 30,72 | -2,63% | 198.719,00 |
| 29.05.2025 | 31,42 | 31,91 | 31,39 | 31,55 | -0,19% | 140.915,00 |
| 28.05.2025 | 31,81 | 31,99 | 31,39 | 31,61 | -0,72% | 133.613,00 |
| 27.05.2025 | 31,03 | 31,95 | 30,71 | 31,84 | 5,22% | 126.687,00 |
| 23.05.2025 | 29,67 | 30,42 | 29,67 | 30,26 | -0,36% | 177.812,00 |
| 22.05.2025 | 30,21 | 30,68 | 29,86 | 30,37 | -0,23% | 121.411,00 |
| 21.05.2025 | 30,83 | 31,01 | 30,36 | 30,44 | -3,21% | 138.290,00 |
| 20.05.2025 | 31,51 | 31,64 | 31,01 | 31,45 | 0,19% | 129.575,00 |
| 19.05.2025 | 31,13 | 31,60 | 30,58 | 31,39 | 0,61% | 134.310,00 |
| 16.05.2025 | 31,44 | 31,52 | 30,80 | 31,20 | -0,70% | 150.119,00 |
| 15.05.2025 | 29,96 | 31,43 | 29,96 | 31,42 | 3,19% | 196.264,00 |
| 14.05.2025 | 30,65 | 30,94 | 30,07 | 30,45 | 0,16% | 281.308,00 |
| 13.05.2025 | 29,90 | 30,55 | 29,34 | 30,40 | 3,23% | 231.187,00 |
| 12.05.2025 | 29,33 | 29,91 | 28,35 | 29,45 | 8,83% | 292.871,00 |
| 09.05.2025 | 28,12 | 29,01 | 26,90 | 27,06 | 3,44% | 202.104,00 |
| 08.05.2025 | 25,63 | 26,19 | 25,23 | 26,16 | 4,47% | 161.049,00 |
| 07.05.2025 | 25,43 | 25,43 | 24,78 | 25,04 | -0,56% | 118.284,00 |
| 06.05.2025 | 25,22 | 25,63 | 25,01 | 25,18 | -1,06% | 105.125,00 |
| 05.05.2025 | 25,44 | 26,07 | 25,41 | 25,45 | -2,08% | 115.666,00 |
| 02.05.2025 | 25,38 | 26,30 | 25,15 | 25,99 | 3,34% | 141.004,00 |
| 01.05.2025 | 24,94 | 25,37 | 24,63 | 25,15 | 0,36% | 126.352,00 |
| 30.04.2025 | 24,65 | 25,12 | 24,24 | 25,06 | -1,30% | 158.650,00 |
| 29.04.2025 | 25,00 | 25,48 | 24,72 | 25,39 | 0,67% | 129.344,00 |
| 28.04.2025 | 25,58 | 25,74 | 24,91 | 25,22 | -0,28% | 130.405,00 |
| 25.04.2025 | 25,17 | 25,32 | 24,66 | 25,29 | -1,13% | 168.597,00 |
| 24.04.2025 | 24,47 | 25,75 | 24,43 | 25,58 | 3,40% | 156.194,00 |
| 23.04.2025 | 25,44 | 25,67 | 24,45 | 24,74 | 0,37% | 247.110,00 |
| 22.04.2025 | 24,98 | 25,19 | 24,20 | 24,65 | 0,69% | 352.192,00 |
| 21.04.2025 | 24,61 | 24,62 | 23,94 | 24,48 | -1,61% | 145.851,00 |
| 17.04.2025 | 24,25 | 25,17 | 24,21 | 24,88 | 3,28% | 146.160,00 |
| 16.04.2025 | 24,37 | 24,54 | 23,54 | 24,09 | -1,51% | 115.615,00 |
| 15.04.2025 | 24,96 | 25,11 | 24,21 | 24,46 | -2,24% | 101.714,00 |
| 14.04.2025 | 24,95 | 25,16 | 24,53 | 25,02 | 0,44% | 129.998,00 |
| 11.04.2025 | 24,40 | 25,08 | 24,08 | 24,91 | 2,17% | 112.724,00 |
| 10.04.2025 | 25,10 | 25,10 | 23,64 | 24,38 | -4,80% | 208.946,00 |
| 09.04.2025 | 23,55 | 26,29 | 23,20 | 25,61 | 8,98% | 158.469,00 |
| 08.04.2025 | 24,97 | 25,23 | 22,99 | 23,50 | -3,25% | 206.863,00 |
| 07.04.2025 | 23,77 | 25,94 | 23,33 | 24,29 | -2,84% | 244.484,00 |
| 04.04.2025 | 24,86 | 25,10 | 23,81 | 25,00 | -3,85% | 275.004,00 |
| 03.04.2025 | 26,64 | 26,66 | 25,58 | 26,00 | -6,78% | 164.436,00 |
| 02.04.2025 | 27,45 | 28,04 | 27,08 | 27,89 | 0,72% | 99.648,00 |
| 01.04.2025 | 27,78 | 28,04 | 27,32 | 27,69 | -1,11% | 114.298,00 |
| 31.03.2025 | 27,81 | 28,16 | 27,55 | 28,00 | 0,39% | 125.567,00 |
| 28.03.2025 | 29,03 | 29,05 | 27,38 | 27,89 | -4,29% | 167.893,00 |
| 27.03.2025 | 28,48 | 29,31 | 28,13 | 29,14 | 1,57% | 135.857,00 |
| 26.03.2025 | 28,66 | 28,88 | 28,28 | 28,69 | 1,16% | 139.811,00 |
| 25.03.2025 | 28,52 | 28,64 | 28,18 | 28,36 | -1,22% | 228.372,00 |
| 24.03.2025 | 28,71 | 28,77 | 28,44 | 28,71 | 1,99% | 247.731,00 |
| 21.03.2025 | 29,29 | 29,43 | 28,09 | 28,15 | -5,44% | 545.221,00 |
| 20.03.2025 | 28,80 | 30,12 | 28,56 | 29,77 | 1,88% | 275.363,00 |
| 19.03.2025 | 30,63 | 30,65 | 28,50 | 29,22 | -4,76% | 269.977,00 |
| 18.03.2025 | 29,97 | 31,24 | 29,78 | 30,68 | 2,16% | 213.288,00 |