53,150$
0,34%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 52,42 | 53,92 | 52,42 | 53,15 | 0,34% | 3.228,00 |
| 22.04.2024 | 53,41 | 53,54 | 52,53 | 52,97 | -0,58% | 96.488,00 |
| 19.04.2024 | 52,94 | 53,79 | 52,50 | 53,28 | 0,24% | 127.571,00 |
| 18.04.2024 | 53,72 | 54,25 | 52,94 | 53,15 | -0,69% | 98.772,00 |
| 17.04.2024 | 55,69 | 56,04 | 53,49 | 53,52 | -3,45% | 96.037,00 |
| 16.04.2024 | 54,81 | 55,60 | 54,39 | 55,43 | -0,48% | 123.382,00 |
| 15.04.2024 | 55,17 | 56,74 | 55,00 | 55,70 | 1,18% | 141.055,00 |
| 12.04.2024 | 55,63 | 56,21 | 54,54 | 55,05 | -2,06% | 96.141,00 |
| 11.04.2024 | 55,90 | 56,35 | 55,16 | 56,21 | 1,28% | 76.137,00 |
| 10.04.2024 | 54,63 | 55,78 | 54,33 | 55,50 | -0,56% | 147.893,00 |
| 09.04.2024 | 56,01 | 56,56 | 55,25 | 55,81 | 0,36% | 63.499,00 |
| 08.04.2024 | 56,19 | 56,96 | 55,50 | 55,61 | -0,80% | 145.593,00 |
| 05.04.2024 | 55,19 | 56,16 | 55,19 | 56,06 | 1,82% | 159.496,00 |
| 04.04.2024 | 56,44 | 56,84 | 54,99 | 55,06 | -1,70% | 124.257,00 |
| 03.04.2024 | 54,48 | 56,85 | 54,48 | 56,01 | 2,90% | 117.498,00 |
| 02.04.2024 | 54,70 | 55,04 | 53,96 | 54,43 | -0,66% | 93.903,00 |
| 01.04.2024 | 55,20 | 55,57 | 54,15 | 54,79 | -0,69% | 101.874,00 |
| 28.03.2024 | 54,97 | 55,77 | 54,58 | 55,17 | 0,86% | 110.400,00 |
| 27.03.2024 | 54,86 | 55,00 | 54,42 | 54,70 | 0,79% | 69.392,00 |
| 26.03.2024 | 54,64 | 54,66 | 54,16 | 54,27 | -0,06% | 87.858,00 |
| 25.03.2024 | 54,40 | 54,68 | 53,86 | 54,30 | 0,26% | 83.344,00 |
| 22.03.2024 | 54,53 | 54,59 | 53,70 | 54,16 | -0,33% | 73.474,00 |
| 21.03.2024 | 54,85 | 54,89 | 53,35 | 54,34 | -0,48% | 126.118,00 |
| 20.03.2024 | 52,69 | 54,86 | 52,69 | 54,60 | 2,88% | 85.000,00 |
| 19.03.2024 | 52,69 | 53,37 | 52,69 | 53,07 | 0,74% | 65.249,00 |
| 18.03.2024 | 52,90 | 53,31 | 52,50 | 52,68 | -0,47% | 88.079,00 |
| 15.03.2024 | 52,49 | 54,10 | 52,49 | 52,93 | 0,49% | 454.242,00 |
| 14.03.2024 | 53,13 | 53,24 | 52,01 | 52,67 | -1,42% | 87.852,00 |
| 13.03.2024 | 53,60 | 54,92 | 53,32 | 53,43 | 0,62% | 136.732,00 |
| 12.03.2024 | 53,27 | 53,61 | 52,53 | 53,10 | -0,26% | 160.216,00 |
| 11.03.2024 | 52,21 | 53,36 | 52,21 | 53,24 | 0,83% | 117.027,00 |
| 08.03.2024 | 53,21 | 53,29 | 52,23 | 52,80 | 0,34% | 113.265,00 |
| 07.03.2024 | 53,51 | 53,51 | 52,38 | 52,62 | -1,07% | 83.914,00 |
| 06.03.2024 | 53,69 | 53,87 | 51,72 | 53,19 | -0,54% | 108.541,00 |
| 05.03.2024 | 52,75 | 54,17 | 52,75 | 53,48 | 0,87% | 168.927,00 |
| 04.03.2024 | 53,18 | 54,24 | 52,85 | 53,02 | 0,09% | 144.059,00 |
| 01.03.2024 | 56,20 | 56,44 | 52,70 | 52,97 | -6,45% | 239.244,00 |
| 29.02.2024 | 57,94 | 58,23 | 55,36 | 56,62 | -0,79% | 218.647,00 |
| 28.02.2024 | 53,56 | 57,15 | 51,86 | 57,07 | 7,64% | 210.551,00 |
| 27.02.2024 | 52,61 | 53,22 | 52,05 | 53,02 | 1,40% | 125.301,00 |
| 26.02.2024 | 51,78 | 52,50 | 51,77 | 52,29 | 0,35% | 109.191,00 |
| 23.02.2024 | 52,31 | 52,52 | 51,86 | 52,11 | -0,10% | 97.756,00 |
| 22.02.2024 | 51,65 | 52,21 | 51,25 | 52,16 | 1,16% | 97.328,00 |
| 21.02.2024 | 50,27 | 51,60 | 49,99 | 51,56 | 2,83% | 118.924,00 |
| 20.02.2024 | 50,32 | 50,69 | 49,80 | 50,14 | -1,82% | 74.137,00 |
| 16.02.2024 | 51,89 | 52,31 | 51,03 | 51,07 | -2,26% | 66.742,00 |
| 15.02.2024 | 51,50 | 52,63 | 51,44 | 52,25 | 1,95% | 116.150,00 |
| 14.02.2024 | 50,69 | 51,32 | 49,78 | 51,25 | 4,29% | 100.550,00 |
| 13.02.2024 | 50,71 | 50,71 | 48,71 | 49,14 | -5,74% | 119.385,00 |
| 12.02.2024 | 51,22 | 52,34 | 51,22 | 52,13 | 1,84% | 111.909,00 |
| 09.02.2024 | 50,94 | 51,40 | 50,02 | 51,19 | 0,47% | 102.757,00 |
| 08.02.2024 | 50,68 | 51,11 | 50,38 | 50,95 | 0,69% | 81.352,00 |
| 07.02.2024 | 50,63 | 50,84 | 50,23 | 50,60 | 0,04% | 67.397,00 |
| 06.02.2024 | 50,33 | 51,27 | 50,33 | 50,58 | 0,60% | 70.181,00 |
| 05.02.2024 | 50,77 | 50,77 | 49,88 | 50,28 | -2,31% | 74.524,00 |
| 02.02.2024 | 51,85 | 52,32 | 51,23 | 51,47 | -2,26% | 83.579,00 |
| 01.02.2024 | 51,59 | 52,74 | 51,44 | 52,66 | 2,97% | 108.884,00 |
| 31.01.2024 | 52,13 | 52,66 | 51,07 | 51,14 | -1,82% | 129.320,00 |
| 30.01.2024 | 51,16 | 52,43 | 51,16 | 52,09 | 0,93% | 81.633,00 |
| 29.01.2024 | 51,50 | 51,64 | 50,61 | 51,61 | 0,14% | 107.928,00 |
| 26.01.2024 | 52,50 | 52,50 | 51,43 | 51,54 | -0,81% | 56.812,00 |
| 25.01.2024 | 53,04 | 53,16 | 51,79 | 51,96 | 0,99% | 112.926,00 |
| 24.01.2024 | 51,50 | 51,55 | 50,59 | 51,45 | 1,58% | 107.269,00 |
| 23.01.2024 | 50,89 | 51,12 | 50,26 | 50,65 | 0,36% | 110.314,00 |
| 22.01.2024 | 50,00 | 50,93 | 49,92 | 50,47 | 1,63% | 96.184,00 |
| 19.01.2024 | 49,30 | 49,66 | 48,39 | 49,66 | 0,79% | 108.407,00 |
| 18.01.2024 | 49,92 | 50,30 | 48,44 | 49,27 | -0,24% | 235.884,00 |
| 17.01.2024 | 48,86 | 49,59 | 48,86 | 49,39 | -0,72% | 124.017,00 |
| 16.01.2024 | 49,05 | 49,87 | 48,67 | 49,75 | 0,28% | 125.173,00 |
| 12.01.2024 | 50,30 | 50,30 | 48,96 | 49,61 | 0,32% | 108.751,00 |
| 11.01.2024 | 48,76 | 49,45 | 48,16 | 49,45 | 1,02% | 194.812,00 |
| 10.01.2024 | 48,32 | 49,18 | 47,89 | 48,95 | 0,89% | 165.128,00 |
| 09.01.2024 | 47,91 | 48,53 | 47,40 | 48,52 | -0,08% | 150.822,00 |
| 08.01.2024 | 47,52 | 48,80 | 47,18 | 48,56 | 2,62% | 152.351,00 |
| 05.01.2024 | 46,52 | 47,64 | 46,52 | 47,32 | 1,37% | 160.107,00 |
| 04.01.2024 | 47,19 | 47,54 | 46,09 | 46,68 | 0,47% | 154.684,00 |
| 03.01.2024 | 50,19 | 50,19 | 46,11 | 46,46 | -7,95% | 227.635,00 |
| 02.01.2024 | 50,55 | 51,21 | 49,85 | 50,47 | -1,46% | 156.890,00 |
| 29.12.2023 | 52,08 | 52,08 | 51,22 | 51,22 | -1,50% | 91.937,00 |
| 28.12.2023 | 51,90 | 52,22 | 51,71 | 52,00 | 0,13% | 99.725,00 |
| 27.12.2023 | 51,22 | 52,12 | 51,22 | 51,93 | 0,66% | 115.507,00 |
| 26.12.2023 | 50,15 | 51,63 | 50,02 | 51,59 | 3,18% | 89.054,00 |
| 22.12.2023 | 49,15 | 50,25 | 49,03 | 50,00 | 1,48% | 147.587,00 |
| 21.12.2023 | 49,72 | 50,13 | 49,03 | 49,27 | 0,08% | 79.604,00 |
| 20.12.2023 | 49,33 | 50,37 | 48,89 | 49,23 | -1,26% | 159.896,00 |
| 19.12.2023 | 46,99 | 50,16 | 46,57 | 49,86 | 7,20% | 275.517,00 |
| 18.12.2023 | 46,45 | 46,77 | 45,78 | 46,51 | 1,53% | 165.678,00 |
| 15.12.2023 | 45,58 | 46,20 | 45,29 | 45,81 | 0,68% | 657.748,00 |
| 14.12.2023 | 45,45 | 45,91 | 44,89 | 45,50 | 2,48% | 134.159,00 |
| 13.12.2023 | 43,13 | 44,52 | 42,40 | 44,40 | 3,11% | 196.326,00 |
| 12.12.2023 | 44,41 | 44,41 | 42,99 | 43,06 | -2,73% | 134.606,00 |
| 11.12.2023 | 44,11 | 44,27 | 43,76 | 44,27 | 0,43% | 116.166,00 |
| 08.12.2023 | 44,36 | 44,95 | 43,83 | 44,08 | -1,19% | 91.193,00 |
| 07.12.2023 | 44,75 | 44,80 | 44,09 | 44,61 | -0,31% | 102.797,00 |
| 06.12.2023 | 45,42 | 45,81 | 44,69 | 44,75 | -0,71% | 96.375,00 |
| 05.12.2023 | 45,64 | 45,64 | 44,68 | 45,07 | -1,49% | 143.836,00 |
| 04.12.2023 | 44,75 | 46,07 | 44,75 | 45,75 | 1,35% | 164.949,00 |
| 01.12.2023 | 45,00 | 45,70 | 43,87 | 45,14 | -0,07% | 189.119,00 |
| 30.11.2023 | 44,68 | 45,49 | 44,41 | 45,17 | 1,16% | 213.335,00 |
| 29.11.2023 | 43,49 | 45,11 | 43,49 | 44,65 | 3,36% | 262.780,00 |