40,780$
-1,24%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,97 | 41,36 | 40,64 | 40,80 | -1,19% | 228.356,00 |
| 28.05.2026 | 42,46 | 42,61 | 41,10 | 41,29 | -3,37% | 107.876,00 |
| 27.05.2026 | 41,70 | 42,77 | 41,70 | 42,73 | 2,86% | 141.732,00 |
| 26.05.2026 | 41,57 | 42,00 | 40,85 | 41,54 | 2,92% | 173.998,00 |
| 22.05.2026 | 40,05 | 40,58 | 39,54 | 40,36 | 1,84% | 120.134,00 |
| 21.05.2026 | 38,56 | 39,67 | 38,50 | 39,63 | 1,10% | 150.836,00 |
| 20.05.2026 | 38,22 | 39,49 | 38,14 | 39,20 | 2,32% | 160.698,00 |
| 19.05.2026 | 39,86 | 39,96 | 38,13 | 38,31 | -5,15% | 223.628,00 |
| 18.05.2026 | 40,73 | 41,96 | 40,39 | 40,39 | -0,71% | 204.426,00 |
| 15.05.2026 | 42,23 | 42,23 | 40,33 | 40,68 | -4,08% | 233.653,00 |
| 14.05.2026 | 43,23 | 43,88 | 41,94 | 42,41 | -0,66% | 367.472,00 |
| 13.05.2026 | 43,77 | 44,67 | 42,30 | 42,69 | -1,97% | 294.095,00 |
| 12.05.2026 | 42,99 | 44,10 | 42,42 | 43,55 | 1,09% | 328.873,00 |
| 11.05.2026 | 44,00 | 44,00 | 41,91 | 43,08 | -2,07% | 253.107,00 |
| 08.05.2026 | 44,38 | 46,40 | 42,45 | 43,99 | 6,88% | 334.016,00 |
| 07.05.2026 | 41,49 | 42,41 | 41,09 | 41,16 | -1,08% | 158.210,00 |
| 06.05.2026 | 41,80 | 42,04 | 40,18 | 41,61 | 0,63% | 102.791,00 |
| 05.05.2026 | 40,04 | 41,89 | 39,50 | 41,35 | 3,79% | 121.042,00 |
| 04.05.2026 | 41,70 | 41,74 | 39,50 | 39,84 | -4,94% | 148.337,00 |
| 01.05.2026 | 41,09 | 41,93 | 41,00 | 41,91 | 2,65% | 145.904,00 |
| 30.04.2026 | 39,73 | 41,06 | 39,73 | 40,83 | 2,59% | 109.562,00 |
| 29.04.2026 | 41,57 | 41,61 | 39,75 | 39,80 | -4,00% | 166.361,00 |
| 28.04.2026 | 41,50 | 42,17 | 40,91 | 41,46 | 0,27% | 193.660,00 |
| 27.04.2026 | 40,47 | 41,42 | 40,31 | 41,35 | 2,66% | 153.497,00 |
| 24.04.2026 | 39,00 | 40,49 | 38,85 | 40,28 | 4,22% | 168.990,00 |
| 23.04.2026 | 38,24 | 38,80 | 37,66 | 38,65 | 1,68% | 128.923,00 |
| 22.04.2026 | 38,06 | 38,06 | 37,42 | 38,01 | 1,31% | 83.166,00 |
| 21.04.2026 | 37,58 | 38,19 | 36,74 | 37,52 | 0,21% | 150.159,00 |
| 20.04.2026 | 37,58 | 37,96 | 37,35 | 37,44 | -0,66% | 71.675,00 |
| 17.04.2026 | 36,62 | 38,13 | 36,56 | 37,69 | 1,92% | 161.846,00 |
| 16.04.2026 | 37,35 | 37,85 | 36,77 | 36,98 | -1,49% | 125.408,00 |
| 15.04.2026 | 38,27 | 38,27 | 37,43 | 37,54 | -2,34% | 102.118,00 |
| 14.04.2026 | 38,28 | 38,89 | 37,90 | 38,44 | 0,05% | 122.335,00 |
| 13.04.2026 | 37,46 | 38,46 | 37,14 | 38,42 | 2,62% | 118.009,00 |
| 10.04.2026 | 37,07 | 37,50 | 37,07 | 37,44 | 1,08% | 87.577,00 |
| 09.04.2026 | 37,21 | 37,61 | 36,70 | 37,04 | -0,86% | 147.536,00 |
| 08.04.2026 | 37,23 | 37,50 | 36,93 | 37,36 | 1,88% | 186.727,00 |
| 07.04.2026 | 35,75 | 36,73 | 35,62 | 36,67 | 2,46% | 217.679,00 |
| 06.04.2026 | 37,18 | 37,19 | 35,68 | 35,79 | -4,02% | 212.492,00 |
| 02.04.2026 | 37,43 | 37,84 | 36,31 | 37,29 | -0,96% | 237.320,00 |
| 01.04.2026 | 38,59 | 38,93 | 37,54 | 37,65 | -2,66% | 200.581,00 |
| 31.03.2026 | 38,61 | 39,09 | 37,97 | 38,68 | 1,15% | 171.492,00 |
| 30.03.2026 | 38,47 | 38,54 | 38,00 | 38,24 | 0,84% | 205.022,00 |
| 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 |