16,700€
11,33%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,20 | 16,80 | 15,50 | 16,70 | 11,33% | 2.221,00 |
| 08.05.2025 | 13,00 | 15,00 | 13,00 | 15,00 | 20,48% | 715,00 |
| 07.05.2025 | 12,35 | 12,50 | 12,20 | 12,45 | 2,89% | - |
| 06.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | 860,00 |
| 05.05.2025 | 12,05 | 12,20 | 11,90 | 12,15 | 4,29% | - |
| 02.05.2025 | 11,50 | 11,80 | 11,40 | 11,65 | 1,30% | - |
| 30.04.2025 | 11,80 | 12,10 | 11,50 | 11,50 | 3,60% | 2.520,00 |
| 29.04.2025 | 11,30 | 11,30 | 11,10 | 11,10 | 0,45% | 1.000,00 |
| 28.04.2025 | 11,05 | 11,20 | 10,90 | 11,05 | 1,84% | - |
| 25.04.2025 | 11,00 | 11,05 | 10,70 | 10,85 | 2,84% | - |
| 24.04.2025 | 10,45 | 10,70 | 10,40 | 10,55 | -0,47% | - |
| 23.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | 54,00 |
| 22.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | 50,00 |
| 17.04.2025 | 9,88 | 10,00 | 9,65 | 9,75 | -1,76% | - |
| 16.04.2025 | 9,58 | 10,00 | 9,53 | 9,93 | 0,76% | - |
| 15.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | 33,00 |
| 14.04.2025 | 9,45 | 9,73 | 9,38 | 9,55 | 3,24% | - |
| 11.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 7,56% | 104,00 |
| 10.04.2025 | 9,00 | 9,00 | 8,60 | 8,60 | -1,15% | 219,00 |
| 09.04.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 1,75% | 2,00 |
| 08.04.2025 | 8,58 | 8,78 | 8,45 | 8,55 | 8,92% | - |
| 07.04.2025 | 8,20 | 8,20 | 7,85 | 7,85 | -4,27% | 2,00 |
| 04.04.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -1,20% | 450,00 |
| 03.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | 424,00 |
| 02.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | 100,00 |
| 01.04.2025 | 8,58 | 8,68 | 8,30 | 8,50 | -0,87% | - |
| 31.03.2025 | 8,75 | 8,80 | 8,38 | 8,58 | -2,56% | - |
| 28.03.2025 | 8,88 | 8,95 | 8,73 | 8,80 | -0,85% | - |
| 27.03.2025 | 8,93 | 8,98 | 8,65 | 8,88 | -0,28% | - |
| 26.03.2025 | 8,88 | 9,05 | 8,83 | 8,90 | 0,56% | - |
| 25.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,12% | 6,00 |
| 24.03.2025 | 9,28 | 9,35 | 8,95 | 8,95 | -2,72% | - |
| 21.03.2025 | 9,48 | 9,48 | 9,10 | 9,20 | -4,66% | - |
| 20.03.2025 | 10,05 | 10,15 | 9,63 | 9,65 | -7,21% | - |
| 19.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | 8,00 |
| 18.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -8,26% | 12,00 |
| 17.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 12,37% | 1.000,00 |
| 14.03.2025 | 9,28 | 9,80 | 9,23 | 9,70 | 4,86% | - |
| 13.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -0,80% | 1,00 |
| 12.03.2025 | 9,53 | 9,78 | 9,18 | 9,33 | 0,27% | - |
| 11.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | 385,00 |
| 10.03.2025 | 9,65 | 9,65 | 9,50 | 9,50 | 4,40% | 9,00 |
| 07.03.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -3,70% | - |
| 06.03.2025 | 9,13 | 9,48 | 9,05 | 9,45 | 4,42% | - |
| 05.03.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -4,23% | - |
| 04.03.2025 | 9,55 | 9,65 | 9,13 | 9,45 | -4,55% | - |
| 03.03.2025 | 10,08 | 10,20 | 9,85 | 9,90 | -4,35% | - |
| 28.02.2025 | 10,55 | 10,55 | 10,25 | 10,35 | 2,48% | - |
| 27.02.2025 | 10,75 | 10,95 | 9,68 | 10,10 | -8,18% | - |
| 26.02.2025 | 11,25 | 11,35 | 11,00 | 11,00 | -1,35% | - |
| 25.02.2025 | 11,35 | 11,40 | 11,05 | 11,15 | 0,90% | - |
| 24.02.2025 | 11,55 | 11,75 | 11,00 | 11,05 | -4,74% | - |
| 21.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 317,00 |
| 20.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 2,00 |
| 19.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 7.640,00 |
| 18.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | 110,00 |
| 17.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -3,15% | - |
| 14.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 1.644,00 |
| 13.02.2025 | 11,00 | 11,10 | 10,70 | 10,90 | -5,22% | - |
| 12.02.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | 200,00 |
| 11.02.2025 | 10,90 | 11,70 | 10,90 | 11,40 | -2,56% | 437,00 |
| 10.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | 1.090,00 |
| 07.02.2025 | 11,35 | 11,60 | 11,25 | 11,45 | 0,44% | - |
| 06.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 605,00 |
| 05.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 6,00 |
| 04.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 5,00 |
| 03.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 100,00 |
| 31.01.2025 | 11,55 | 11,65 | 11,20 | 11,20 | -3,45% | - |
| 30.01.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | 110,00 |
| 29.01.2025 | 11,55 | 11,70 | 11,35 | 11,60 | 0,87% | - |
| 28.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,56% | 555,00 |
| 27.01.2025 | 12,65 | 12,80 | 11,90 | 12,05 | -4,74% | - |
| 24.01.2025 | 12,65 | 12,90 | 12,50 | 12,65 | -4,89% | - |
| 23.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 2,00 |
| 22.01.2025 | 13,30 | 13,35 | 12,90 | 13,30 | 1,53% | - |
| 21.01.2025 | 13,60 | 13,60 | 13,10 | 13,10 | -5,07% | 894,00 |
| 20.01.2025 | 13,80 | 13,80 | 13,70 | 13,80 | 2,60% | - |
| 17.01.2025 | 13,50 | 13,80 | 13,35 | 13,45 | 5,49% | - |
| 16.01.2025 | 13,10 | 13,30 | 12,60 | 12,75 | -1,16% | - |
| 15.01.2025 | 12,95 | 13,35 | 12,80 | 12,90 | 1,98% | - |
| 14.01.2025 | 12,80 | 12,95 | 12,50 | 12,65 | 5,42% | - |
| 13.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,80% | 1.000,00 |
| 10.01.2025 | 11,40 | 11,60 | 11,10 | 11,45 | 0,88% | - |
| 09.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 08.01.2025 | 11,40 | 11,70 | 11,10 | 11,55 | 0,43% | - |
| 07.01.2025 | 11,00 | 11,50 | 11,00 | 11,50 | 5,99% | 2.039,00 |
| 06.01.2025 | 10,65 | 11,25 | 10,60 | 10,85 | 2,36% | - |
| 03.01.2025 | 10,75 | 10,75 | 10,50 | 10,60 | 0,00% | - |
| 02.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 2,00 |
| 30.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 103,00 |
| 27.12.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 2,94% | 755,00 |
| 23.12.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -6,42% | 294,00 |
| 20.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 35,00 |
| 19.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -9,92% | 468,00 |
| 18.12.2024 | 12,10 | 12,60 | 12,10 | 12,10 | 1,68% | 693,00 |
| 17.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 489,00 |
| 16.12.2024 | 12,60 | 12,60 | 12,10 | 12,10 | -2,02% | 762,00 |
| 13.12.2024 | 12,65 | 12,70 | 12,25 | 12,35 | -5,73% | - |
| 12.12.2024 | 12,90 | 13,15 | 12,70 | 13,10 | -0,76% | - |
| 11.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 25,00 |