45,710$
-1,00%
Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 46,32 | 46,32 | 45,53 | 45,71 | -1,01% | 219,00 |
| 28.09.2026 | 46,06 | 46,98 | 45,95 | 46,17 | -0,22% | 102.582,00 |
| 25.09.2026 | 46,00 | 46,51 | 45,51 | 46,27 | 0,67% | 100.557,00 |
| 24.09.2026 | 46,34 | 46,45 | 45,55 | 45,96 | -0,65% | 106.977,00 |
| 23.09.2026 | 45,98 | 46,43 | 45,09 | 46,26 | 0,35% | 125.131,00 |
| 22.09.2026 | 45,90 | 46,90 | 45,82 | 46,10 | 1,07% | 170.700,00 |
| 21.09.2026 | 45,72 | 46,31 | 45,19 | 45,61 | 0,62% | 138.996,00 |
| 18.09.2026 | 45,98 | 45,98 | 44,83 | 45,33 | -1,84% | 470.796,00 |
| 17.09.2026 | 47,42 | 47,42 | 45,83 | 46,18 | -1,16% | 170.167,00 |
| 16.09.2026 | 45,99 | 47,64 | 45,69 | 46,72 | 2,03% | 312.860,00 |
| 15.09.2026 | 46,12 | 46,40 | 45,43 | 45,79 | -0,46% | 150.372,00 |
| 14.09.2026 | 45,92 | 46,20 | 45,27 | 46,00 | -0,76% | 110.260,00 |
| 11.09.2026 | 46,83 | 47,00 | 46,19 | 46,35 | 0,00% | 115.103,00 |
| 10.09.2026 | 45,96 | 46,94 | 45,71 | 46,35 | 0,63% | 136.476,00 |
| 09.09.2026 | 46,79 | 47,29 | 45,74 | 46,06 | -2,25% | 138.065,00 |
| 08.09.2026 | 47,94 | 47,94 | 46,73 | 47,12 | -1,38% | 174.060,00 |
| 04.09.2026 | 46,57 | 47,83 | 46,22 | 47,78 | 1,96% | 174.220,00 |
| 03.09.2026 | 47,25 | 47,43 | 46,16 | 46,86 | 0,30% | 169.431,00 |
| 02.09.2026 | 45,84 | 47,94 | 45,42 | 46,72 | 1,72% | 205.505,00 |
| 01.09.2026 | 45,28 | 46,08 | 44,49 | 45,93 | 0,13% | 177.118,00 |
| 31.08.2026 | 47,10 | 47,61 | 45,76 | 45,87 | -1,48% | 160.800,00 |
| 28.08.2026 | 46,74 | 47,00 | 46,00 | 46,56 | 0,52% | 117.709,00 |
| 27.08.2026 | 46,04 | 46,63 | 45,35 | 46,32 | -0,04% | 112.893,00 |
| 26.08.2026 | 46,56 | 47,09 | 45,92 | 46,34 | 0,46% | 149.229,00 |
| 25.08.2026 | 45,87 | 46,62 | 44,81 | 46,13 | 0,65% | 108.672,00 |
| 24.08.2026 | 45,43 | 46,00 | 44,89 | 45,83 | 1,42% | 145.672,00 |
| 21.08.2026 | 45,88 | 46,74 | 44,16 | 45,19 | -1,50% | 313.679,00 |
| 20.08.2026 | 44,47 | 46,27 | 44,47 | 45,88 | 2,18% | 194.312,00 |
| 19.08.2026 | 45,72 | 47,02 | 44,76 | 44,90 | -1,19% | 157.224,00 |
| 18.08.2026 | 47,29 | 47,82 | 45,15 | 45,44 | -4,24% | 162.790,00 |
| 17.08.2026 | 47,05 | 47,57 | 46,13 | 47,45 | 0,66% | 167.451,00 |
| 14.08.2026 | 46,14 | 47,41 | 45,90 | 47,14 | 1,99% | 220.388,00 |
| 13.08.2026 | 45,42 | 46,72 | 44,91 | 46,22 | 1,94% | 195.187,00 |
| 12.08.2026 | 46,38 | 46,74 | 44,10 | 45,34 | -1,46% | 338.699,00 |
| 11.08.2026 | 50,00 | 50,20 | 45,77 | 46,01 | -8,96% | 233.611,00 |
| 10.08.2026 | 51,01 | 51,49 | 49,62 | 50,54 | -1,37% | 200.375,00 |
| 07.08.2026 | 51,15 | 51,31 | 48,80 | 51,24 | -2,08% | 478.656,00 |
| 06.08.2026 | 48,63 | 53,00 | 47,81 | 52,33 | 2,55% | 251.509,00 |
| 05.08.2026 | 51,68 | 52,05 | 50,96 | 51,03 | -1,85% | 156.032,00 |
| 04.08.2026 | 50,47 | 52,15 | 49,83 | 51,99 | 2,48% | 175.924,00 |
| 03.08.2026 | 49,46 | 51,06 | 48,98 | 50,73 | 3,49% | 144.831,00 |
| 31.07.2026 | 48,41 | 49,60 | 47,81 | 49,02 | 0,08% | 145.860,00 |
| 30.07.2026 | 49,57 | 50,29 | 48,57 | 48,98 | -0,47% | 135.087,00 |
| 29.07.2026 | 50,54 | 51,45 | 48,67 | 49,21 | -1,97% | 135.183,00 |
| 28.07.2026 | 50,00 | 51,13 | 48,89 | 50,20 | 1,19% | 111.420,00 |
| 27.07.2026 | 50,07 | 50,76 | 48,50 | 49,61 | -1,21% | 117.291,00 |
| 24.07.2026 | 49,60 | 50,66 | 48,83 | 50,22 | 0,52% | 148.194,00 |
| 23.07.2026 | 51,02 | 51,28 | 49,86 | 49,96 | -2,36% | 180.369,00 |
| 22.07.2026 | 51,47 | 52,25 | 50,37 | 51,17 | -0,58% | 100.289,00 |
| 21.07.2026 | 49,73 | 51,54 | 48,67 | 51,47 | 4,61% | 163.321,00 |
| 20.07.2026 | 49,17 | 50,07 | 47,77 | 49,20 | 0,12% | 205.387,00 |
| 17.07.2026 | 48,64 | 49,46 | 48,32 | 49,14 | 0,18% | 216.987,00 |
| 16.07.2026 | 48,06 | 50,00 | 48,06 | 49,05 | 1,20% | 222.306,00 |
| 15.07.2026 | 48,74 | 49,30 | 48,00 | 48,47 | -0,12% | 145.064,00 |
| 14.07.2026 | 48,27 | 49,00 | 48,05 | 48,53 | 1,59% | 78.489,00 |
| 13.07.2026 | 47,65 | 48,36 | 47,23 | 47,77 | 0,44% | 116.303,00 |
| 10.07.2026 | 46,93 | 48,12 | 46,49 | 47,56 | 2,08% | 115.592,00 |
| 09.07.2026 | 47,41 | 48,00 | 46,48 | 46,59 | -1,71% | 159.564,00 |
| 08.07.2026 | 46,61 | 47,52 | 45,37 | 47,40 | 1,37% | 144.516,00 |
| 07.07.2026 | 46,84 | 47,32 | 45,13 | 46,76 | -0,72% | 202.924,00 |
| 06.07.2026 | 45,97 | 47,68 | 45,75 | 47,10 | 1,93% | 149.787,00 |
| 02.07.2026 | 44,97 | 48,63 | 44,96 | 46,21 | 3,70% | 255.748,00 |
| 01.07.2026 | 44,78 | 45,56 | 44,48 | 44,56 | -0,76% | 126.250,00 |
| 30.06.2026 | 45,09 | 45,54 | 44,65 | 44,90 | -1,01% | 123.147,00 |
| 29.06.2026 | 44,51 | 45,45 | 43,95 | 45,36 | 0,53% | 157.728,00 |
| 26.06.2026 | 44,33 | 45,13 | 44,01 | 45,12 | 0,94% | 322.157,00 |
| 25.06.2026 | 44,45 | 44,75 | 43,68 | 44,70 | 1,87% | 154.787,00 |
| 24.06.2026 | 42,94 | 44,36 | 42,77 | 43,88 | 2,28% | 157.408,00 |
| 23.06.2026 | 43,80 | 43,90 | 42,78 | 42,90 | -3,42% | 136.008,00 |
| 22.06.2026 | 43,49 | 44,46 | 42,65 | 44,42 | 1,58% | 291.772,00 |
| 18.06.2026 | 43,94 | 44,74 | 43,42 | 43,73 | 0,18% | 385.864,00 |
| 17.06.2026 | 44,53 | 45,44 | 43,64 | 43,65 | -1,91% | 153.445,00 |
| 16.06.2026 | 44,65 | 45,33 | 44,26 | 44,50 | 0,23% | 183.863,00 |
| 15.06.2026 | 44,07 | 44,55 | 43,63 | 44,40 | 2,28% | 183.942,00 |
| 12.06.2026 | 41,92 | 43,66 | 41,87 | 43,41 | 4,55% | 160.823,00 |
| 11.06.2026 | 42,17 | 42,17 | 40,81 | 41,52 | -0,38% | 110.436,00 |
| 10.06.2026 | 41,72 | 42,31 | 41,49 | 41,68 | -0,43% | 167.193,00 |
| 09.06.2026 | 41,90 | 42,60 | 40,80 | 41,86 | 1,55% | 145.684,00 |
| 08.06.2026 | 41,22 | 41,76 | 40,62 | 41,22 | 1,00% | 178.072,00 |
| 05.06.2026 | 42,04 | 42,38 | 40,62 | 40,81 | -3,20% | 167.242,00 |
| 04.06.2026 | 43,36 | 43,57 | 41,72 | 42,16 | -2,16% | 272.194,00 |
| 03.06.2026 | 42,09 | 43,52 | 41,88 | 43,09 | 1,44% | 230.140,00 |
| 02.06.2026 | 41,17 | 42,61 | 40,63 | 42,48 | 3,13% | 124.485,00 |
| 01.06.2026 | 40,58 | 41,29 | 40,20 | 41,19 | 0,96% | 114.955,00 |
| 29.05.2026 | 40,97 | 41,36 | 40,64 | 40,80 | -1,19% | 228.452,00 |
| 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 |