34,180$
-0,12%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,29 | 34,81 | 34,00 | 34,30 | 0,23% | 209.824,00 |
| 12.02.2026 | 34,80 | 34,91 | 33,52 | 34,22 | 0,03% | 243.463,00 |
| 11.02.2026 | 33,44 | 34,21 | 32,92 | 34,21 | 3,04% | 151.276,00 |
| 10.02.2026 | 32,69 | 33,62 | 32,63 | 33,20 | 2,15% | 153.885,00 |
| 09.02.2026 | 31,94 | 32,77 | 31,66 | 32,50 | 0,62% | 112.299,00 |
| 06.02.2026 | 31,83 | 32,51 | 31,57 | 32,30 | 2,54% | 168.548,00 |
| 05.02.2026 | 31,30 | 31,67 | 30,83 | 31,50 | 0,90% | 174.728,00 |
| 04.02.2026 | 30,46 | 31,88 | 30,46 | 31,22 | 3,00% | 186.217,00 |
| 03.02.2026 | 29,33 | 30,74 | 29,33 | 30,31 | 2,09% | 145.660,00 |
| 02.02.2026 | 29,26 | 30,00 | 29,15 | 29,69 | 0,78% | 155.591,00 |
| 30.01.2026 | 29,22 | 29,83 | 28,99 | 29,46 | -0,54% | 155.989,00 |
| 29.01.2026 | 29,26 | 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 | 28,90 | 29,17 | 28,77 | 29,12 | -0,03% | 75.885,00 |
| 26.01.2026 | 28,99 | 29,22 | 28,65 | 29,13 | 0,55% | 86.455,00 |
| 23.01.2026 | 29,34 | 29,46 | 28,88 | 28,97 | -1,63% | 97.124,00 |
| 22.01.2026 | 29,59 | 30,22 | 29,37 | 29,45 | -0,24% | 123.812,00 |
| 21.01.2026 | 28,96 | 29,60 | 28,22 | 29,52 | 4,83% | 126.543,00 |
| 20.01.2026 | 28,30 | 28,56 | 27,96 | 28,16 | -3,16% | 112.358,00 |
| 16.01.2026 | 28,92 | 29,25 | 28,75 | 29,08 | -0,55% | 170.390,00 |
| 15.01.2026 | 29,46 | 29,66 | 29,02 | 29,24 | -0,41% | 100.453,00 |
| 14.01.2026 | 29,05 | 29,72 | 28,67 | 29,36 | 2,16% | 133.286,00 |
| 13.01.2026 | 28,80 | 29,91 | 28,71 | 28,74 | -0,66% | 116.976,00 |
| 12.01.2026 | 28,44 | 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 | 26,77 | 27,83 | 26,77 | 27,62 | 2,56% | 85.738,00 |
| 07.01.2026 | 27,77 | 27,77 | 26,79 | 26,93 | -2,53% | 123.930,00 |
| 06.01.2026 | 26,58 | 27,72 | 26,55 | 27,63 | 2,60% | 247.845,00 |
| 05.01.2026 | 26,88 | 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 | 27,34 | 27,60 | 27,01 | 27,35 | 0,22% | 115.129,00 |
| 29.12.2025 | 27,08 | 27,31 | 26,64 | 27,29 | 1,26% | 139.156,00 |
| 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 | 27,33 | 27,33 | 26,76 | 26,85 | -1,54% | 80.812,00 |
| 22.12.2025 | 27,43 | 28,13 | 27,21 | 27,27 | -0,80% | 180.020,00 |
| 19.12.2025 | 27,92 | 28,00 | 27,08 | 27,49 | -2,28% | 325.893,00 |
| 18.12.2025 | 28,15 | 28,68 | 27,88 | 28,13 | -0,60% | 141.465,00 |
| 17.12.2025 | 28,79 | 28,83 | 28,17 | 28,30 | -1,12% | 101.535,00 |
| 16.12.2025 | 28,63 | 29,04 | 28,12 | 28,62 | 0,46% | 210.602,00 |
| 15.12.2025 | 28,75 | 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 | 28,85 | 29,34 | 28,72 | 29,26 | 1,67% | 99.668,00 |
| 10.12.2025 | 27,92 | 29,09 | 27,69 | 28,78 | 3,56% | 192.756,00 |
| 09.12.2025 | 28,20 | 28,41 | 27,47 | 27,79 | -0,93% | 163.998,00 |
| 08.12.2025 | 28,13 | 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 | 28,73 | 29,25 | 27,99 | 28,05 | -3,94% | 114.298,00 |
| 03.12.2025 | 28,81 | 29,71 | 28,81 | 29,20 | -0,07% | 104.734,00 |
| 02.12.2025 | 29,67 | 29,77 | 28,92 | 29,22 | -1,35% | 131.517,00 |
| 01.12.2025 | 29,51 | 30,08 | 29,43 | 29,62 | -0,17% | 90.215,00 |
| 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 | 27,96 | 28,64 | 27,70 | 28,55 | 1,21% | 166.040,00 |
| 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% | 98.565,00 |
| 19.11.2025 | 27,97 | 28,04 | 27,46 | 27,74 | -0,68% | 141.305,00 |
| 18.11.2025 | 27,49 | 28,49 | 27,49 | 27,93 | 0,25% | 160.714,00 |
| 17.11.2025 | 28,74 | 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 | 28,14 | 29,58 | 28,14 | 29,39 | 2,94% | 196.681,00 |
| 12.11.2025 | 28,50 | 28,95 | 28,18 | 28,55 | 0,88% | 172.064,00 |
| 11.11.2025 | 27,37 | 28,37 | 27,37 | 28,30 | 2,17% | 226.353,00 |
| 10.11.2025 | 27,30 | 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 | 30,00 | 30,00 | 27,74 | 27,84 | -0,75% | 174.463,00 |
| 05.11.2025 | 28,54 | 28,61 | 27,77 | 28,05 | -0,67% | 182.871,00 |
| 04.11.2025 | 28,07 | 28,48 | 26,93 | 28,24 | 0,25% | 130.898,00 |
| 03.11.2025 | 27,53 | 28,39 | 27,52 | 28,17 | -0,18% | 173.955,00 |
| 31.10.2025 | 27,58 | 28,39 | 27,10 | 28,22 | 2,21% | 162.525,00 |
| 30.10.2025 | 28,42 | 28,67 | 27,26 | 27,61 | -5,61% | 162.612,00 |
| 29.10.2025 | 29,50 | 29,83 | 28,82 | 29,25 | -0,41% | 219.510,00 |
| 28.10.2025 | 29,05 | 29,59 | 28,82 | 29,37 | -0,14% | 139.360,00 |
| 27.10.2025 | 29,59 | 29,63 | 28,96 | 29,41 | 0,93% | 152.006,00 |
| 24.10.2025 | 29,12 | 29,44 | 29,07 | 29,14 | 1,46% | 85.607,00 |
| 23.10.2025 | 28,61 | 29,04 | 28,30 | 28,72 | 1,20% | 104.670,00 |
| 22.10.2025 | 27,95 | 28,44 | 27,94 | 28,38 | 1,39% | 144.998,00 |
| 21.10.2025 | 27,93 | 28,03 | 27,00 | 27,99 | 3,63% | 153.347,00 |
| 20.10.2025 | 26,92 | 27,15 | 26,57 | 27,01 | 1,01% | 119.397,00 |
| 17.10.2025 | 26,51 | 26,90 | 26,45 | 26,74 | 0,00% | 131.171,00 |
| 16.10.2025 | 26,39 | 26,74 | 26,17 | 26,74 | 1,17% | 116.367,00 |
| 15.10.2025 | 27,12 | 27,39 | 26,26 | 26,43 | -0,97% | 101.852,00 |
| 14.10.2025 | 26,50 | 26,99 | 26,38 | 26,69 | -0,19% | 94.546,00 |
| 13.10.2025 | 26,90 | 26,94 | 26,55 | 26,74 | 1,48% | 146.680,00 |
| 10.10.2025 | 26,54 | 26,84 | 26,16 | 26,35 | -0,57% | 181.320,00 |
| 09.10.2025 | 26,61 | 26,79 | 26,34 | 26,50 | -0,34% | 190.956,00 |
| 08.10.2025 | 26,39 | 26,65 | 26,30 | 26,59 | 0,45% | 114.814,00 |
| 07.10.2025 | 27,06 | 27,13 | 26,37 | 26,47 | -1,01% | 153.085,00 |
| 06.10.2025 | 27,04 | 27,14 | 26,22 | 26,74 | -0,71% | 175.209,00 |
| 03.10.2025 | 27,32 | 27,45 | 26,90 | 26,93 | -0,04% | 18.573,00 |
| 02.10.2025 | 27,83 | 28,07 | 26,91 | 26,94 | -3,44% | 137.707,00 |
| 01.10.2025 | 27,90 | 27,98 | 27,46 | 27,90 | -0,36% | 135.347,00 |
| 30.09.2025 | 27,39 | 28,22 | 27,39 | 28,00 | 0,90% | 123.753,00 |
| 29.09.2025 | 28,63 | 28,63 | 27,75 | 27,75 | -2,32% | 138.117,00 |
| 26.09.2025 | 28,15 | 28,68 | 28,15 | 28,41 | 0,92% | 121.925,00 |
| 25.09.2025 | 28,41 | 28,75 | 28,10 | 28,15 | -2,32% | 126.833,00 |
| 24.09.2025 | 28,81 | 28,95 | 28,64 | 28,82 | 0,24% | 114.550,00 |
| 23.09.2025 | 29,24 | 29,49 | 28,73 | 28,75 | -0,48% | 224.766,00 |