20,500€
3,80%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,95 | 20,30 | 19,40 | 20,10 | 1,77% | - |
| 06.03.2026 | 20,60 | 20,70 | 19,75 | 19,75 | -5,95% | - |
| 05.03.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -3,23% | 52,00 |
| 04.03.2026 | 21,20 | 21,90 | 20,90 | 21,70 | 0,46% | - |
| 03.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 225,00 |
| 02.03.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | 42,00 |
| 27.02.2026 | 21,30 | 21,70 | 21,10 | 21,40 | 1,90% | - |
| 26.02.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -2,33% | 39,00 |
| 25.02.2026 | 20,70 | 21,90 | 20,70 | 21,50 | 2,38% | - |
| 24.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 7,97% | 200,00 |
| 23.02.2026 | 19,60 | 20,30 | 19,40 | 19,45 | -0,51% | - |
| 20.02.2026 | 19,30 | 19,80 | 19,05 | 19,55 | -0,76% | - |
| 19.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,90% | 1,00 |
| 18.02.2026 | 19,30 | 20,50 | 19,25 | 20,50 | 5,94% | - |
| 17.02.2026 | 20,15 | 20,30 | 19,10 | 19,35 | -6,07% | - |
| 16.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 4,30% | 1,00 |
| 13.02.2026 | 19,75 | 19,95 | 19,65 | 19,75 | -5,05% | - |
| 12.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 8,90% | 35,00 |
| 11.02.2026 | 19,00 | 19,70 | 19,00 | 19,10 | 4,66% | 389,00 |
| 10.02.2026 | 18,90 | 18,95 | 18,15 | 18,25 | -2,41% | - |
| 09.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 3.347,00 |
| 06.02.2026 | 18,45 | 18,75 | 18,45 | 18,55 | 0,27% | - |
| 05.02.2026 | 19,10 | 19,10 | 18,50 | 18,50 | -15,53% | 3.120,00 |
| 04.02.2026 | 22,30 | 22,80 | 21,70 | 21,90 | 0,46% | - |
| 03.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 651,00 |
| 02.02.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 2,37% | 82,00 |
| 30.01.2026 | 21,50 | 21,70 | 20,70 | 21,10 | -1,86% | - |
| 29.01.2026 | 21,70 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 28.01.2026 | 21,40 | 21,70 | 21,10 | 21,30 | 1,43% | - |
| 27.01.2026 | 21,10 | 21,40 | 20,80 | 21,00 | 0,48% | - |
| 26.01.2026 | 21,70 | 22,10 | 20,90 | 20,90 | -3,24% | - |
| 23.01.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 5,37% | 578,00 |
| 22.01.2026 | 20,10 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 21.01.2026 | 19,45 | 20,20 | 19,35 | 20,10 | 3,08% | - |
| 20.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,76% | 73,00 |
| 19.01.2026 | 19,90 | 19,90 | 19,75 | 19,85 | -2,22% | - |
| 16.01.2026 | 20,90 | 21,40 | 20,30 | 20,30 | -0,98% | - |
| 15.01.2026 | 20,30 | 20,90 | 20,15 | 20,50 | 1,99% | - |
| 14.01.2026 | 19,70 | 20,10 | 19,55 | 20,10 | 1,26% | - |
| 13.01.2026 | 19,30 | 20,10 | 19,15 | 19,85 | 2,32% | - |
| 12.01.2026 | 19,80 | 19,80 | 19,40 | 19,40 | 0,52% | 153,00 |
| 09.01.2026 | 19,30 | 19,50 | 19,15 | 19,30 | 2,66% | - |
| 08.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 6,00 |
| 07.01.2026 | 19,45 | 19,55 | 18,95 | 18,95 | 0,26% | - |
| 06.01.2026 | 17,75 | 19,55 | 17,75 | 18,90 | 8,93% | - |
| 05.01.2026 | 17,05 | 17,95 | 17,00 | 17,35 | 6,44% | - |
| 02.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 30.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 29.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 23.12.2025 | 17,00 | 17,40 | 16,90 | 17,30 | -0,86% | - |
| 22.12.2025 | 16,75 | 17,45 | 16,70 | 17,45 | 5,12% | - |
| 19.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 2,00 |
| 18.12.2025 | 16,20 | 16,30 | 16,10 | 16,10 | -3,59% | 274,00 |
| 17.12.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 1,52% | 66,00 |
| 16.12.2025 | 15,70 | 16,55 | 15,55 | 16,45 | 6,82% | - |
| 15.12.2025 | 14,80 | 15,50 | 14,80 | 15,40 | 0,00% | - |
| 12.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 32,00 |
| 11.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | 27,00 |
| 10.12.2025 | 15,25 | 15,45 | 14,40 | 14,95 | -1,64% | - |
| 09.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -12,64% | 913,00 |
| 08.12.2025 | 17,45 | 17,75 | 16,80 | 17,40 | 0,58% | - |
| 05.12.2025 | 17,30 | 17,35 | 17,20 | 17,30 | 2,37% | - |
| 04.12.2025 | 17,00 | 17,05 | 16,60 | 16,90 | 2,42% | - |
| 03.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,17% | 100,00 |
| 02.12.2025 | 16,45 | 16,60 | 16,10 | 16,15 | -0,92% | - |
| 01.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 20,00 |
| 28.11.2025 | 15,95 | 16,15 | 15,95 | 16,10 | 1,26% | - |
| 27.11.2025 | 15,90 | 15,95 | 15,90 | 15,90 | -1,85% | - |
| 26.11.2025 | 16,00 | 16,20 | 15,90 | 16,20 | 2,53% | - |
| 25.11.2025 | 15,50 | 15,85 | 15,35 | 15,80 | 2,60% | - |
| 24.11.2025 | 15,50 | 15,50 | 15,20 | 15,40 | 3,36% | - |
| 21.11.2025 | 14,70 | 14,90 | 14,65 | 14,90 | -1,32% | - |
| 20.11.2025 | 15,00 | 15,25 | 14,65 | 15,10 | 0,67% | - |
| 19.11.2025 | 14,80 | 15,25 | 14,70 | 15,00 | 1,01% | - |
| 18.11.2025 | 14,70 | 14,90 | 14,50 | 14,85 | -2,62% | - |
| 17.11.2025 | 15,40 | 15,55 | 15,25 | 15,25 | 1,33% | - |
| 14.11.2025 | 15,20 | 15,30 | 14,90 | 15,05 | -5,64% | - |
| 13.11.2025 | 15,80 | 16,15 | 15,65 | 15,95 | 2,24% | - |
| 12.11.2025 | 15,50 | 15,85 | 15,45 | 15,60 | 1,96% | - |
| 11.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 87,00 |
| 10.11.2025 | 14,85 | 15,35 | 14,85 | 15,30 | 7,75% | - |
| 07.11.2025 | 14,35 | 14,45 | 14,15 | 14,20 | -2,07% | - |
| 06.11.2025 | 14,85 | 14,95 | 14,45 | 14,50 | -2,03% | - |
| 05.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,66% | 125,00 |
| 04.11.2025 | 14,85 | 15,05 | 14,60 | 15,05 | 2,38% | - |
| 03.11.2025 | 15,00 | 15,20 | 14,50 | 14,70 | -1,34% | - |
| 31.10.2025 | 15,00 | 15,05 | 14,50 | 14,90 | -1,00% | - |
| 30.10.2025 | 14,85 | 15,20 | 14,60 | 15,05 | -0,99% | - |
| 29.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 839,00 |
| 28.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 50,00 |
| 27.10.2025 | 16,10 | 16,20 | 15,15 | 15,20 | -5,00% | - |
| 24.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 204,00 |
| 23.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 200,00 |
| 22.10.2025 | 15,55 | 15,70 | 15,15 | 15,40 | -1,28% | - |
| 21.10.2025 | 15,80 | 15,80 | 15,50 | 15,60 | -2,50% | 850,00 |
| 20.10.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 1,27% | 145,00 |
| 17.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 1,00 |
| 16.10.2025 | 16,50 | 16,50 | 16,00 | 16,00 | -5,88% | 105,00 |
| 15.10.2025 | 17,20 | 17,45 | 16,95 | 17,00 | 3,03% | - |
| 14.10.2025 | 16,50 | 16,75 | 16,25 | 16,50 | 0,00% | - |