37,570$
-1,18%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 37,60 | 38,08 | 36,93 | 37,55 | -1,24% | 125,00 |
| 05.03.2026 | 38,19 | 39,27 | 37,20 | 38,02 | -1,37% | 247.401,00 |
| 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 |