14,850€
2,41%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 16,00 | 16,80 | 15,95 | 16,50 | -4,07% | - |
| 10.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 50,00 |
| 09.10.2025 | 16,65 | 17,00 | 16,45 | 17,00 | 5,59% | - |
| 08.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 15,00 |
| 07.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 23,00 |
| 06.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,34% | 35,00 |
| 03.10.2025 | 16,60 | 16,85 | 16,45 | 16,45 | -0,90% | - |
| 02.10.2025 | 16,90 | 17,15 | 16,55 | 16,60 | -3,49% | - |
| 01.10.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 3,93% | 55,00 |
| 30.09.2025 | 16,40 | 16,70 | 16,30 | 16,55 | -0,60% | - |
| 29.09.2025 | 16,60 | 16,70 | 16,25 | 16,65 | 2,78% | - |
| 26.09.2025 | 16,20 | 16,25 | 16,10 | 16,20 | 0,00% | - |
| 25.09.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | 1.268,00 |
| 24.09.2025 | 15,80 | 16,80 | 15,70 | 16,20 | 4,18% | - |
| 23.09.2025 | 15,45 | 15,65 | 15,40 | 15,55 | 0,00% | - |
| 22.09.2025 | 15,30 | 15,70 | 15,10 | 15,55 | 0,97% | - |
| 19.09.2025 | 15,35 | 15,45 | 15,30 | 15,40 | 1,32% | - |
| 18.09.2025 | 15,30 | 15,40 | 15,05 | 15,20 | -1,30% | - |
| 17.09.2025 | 15,35 | 15,55 | 15,25 | 15,40 | -0,65% | - |
| 16.09.2025 | 15,65 | 15,80 | 15,40 | 15,50 | -0,32% | - |
| 15.09.2025 | 15,45 | 15,80 | 15,30 | 15,55 | -0,96% | - |
| 12.09.2025 | 15,70 | 15,80 | 15,65 | 15,70 | 0,00% | - |
| 11.09.2025 | 15,40 | 15,85 | 15,30 | 15,70 | 0,96% | - |
| 10.09.2025 | 15,70 | 15,90 | 15,55 | 15,55 | -3,72% | - |
| 09.09.2025 | 16,20 | 16,35 | 16,05 | 16,15 | -0,31% | - |
| 08.09.2025 | 16,05 | 16,25 | 15,85 | 16,20 | 2,53% | - |
| 05.09.2025 | 16,05 | 16,40 | 15,75 | 15,80 | -2,47% | - |
| 04.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 14,00 |
| 03.09.2025 | 16,30 | 16,45 | 15,90 | 15,95 | -2,15% | - |
| 02.09.2025 | 16,25 | 16,50 | 16,00 | 16,30 | 0,00% | - |
| 01.09.2025 | 16,25 | 16,30 | 16,20 | 16,30 | -0,91% | - |
| 29.08.2025 | 16,50 | 16,75 | 16,30 | 16,45 | 0,61% | - |
| 28.08.2025 | 16,45 | 16,70 | 16,20 | 16,35 | -0,91% | - |
| 27.08.2025 | 16,90 | 17,05 | 16,50 | 16,50 | -3,51% | - |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,32% | 74,00 |
| 25.08.2025 | 16,60 | 16,80 | 16,55 | 16,55 | -0,30% | - |
| 22.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 5,00 |
| 21.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 12,00 |
| 20.08.2025 | 16,15 | 16,20 | 15,95 | 16,10 | 0,63% | - |
| 19.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,90% | 8,00 |
| 18.08.2025 | 16,25 | 16,70 | 15,90 | 16,65 | 3,42% | - |
| 15.08.2025 | 15,80 | 16,10 | 15,80 | 16,10 | -0,31% | 584,00 |
| 14.08.2025 | 16,30 | 16,40 | 15,75 | 16,15 | -2,12% | - |
| 13.08.2025 | 16,20 | 16,50 | 16,00 | 16,50 | -5,71% | 1.994,00 |
| 12.08.2025 | 18,60 | 18,60 | 17,30 | 17,50 | -5,41% | - |
| 11.08.2025 | 18,20 | 18,50 | 18,00 | 18,50 | 1,09% | 770,00 |
| 08.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | 33,00 |
| 07.08.2025 | 17,45 | 17,75 | 17,45 | 17,70 | 1,72% | - |
| 06.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 7,00 |
| 05.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 6,00 |
| 04.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 7,00 |
| 01.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 7,00 |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 25,00 |
| 30.07.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -0,85% | 17,00 |
| 29.07.2025 | 17,75 | 18,00 | 17,55 | 17,55 | 1,45% | - |
| 28.07.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -1,98% | 524,00 |
| 25.07.2025 | 17,95 | 18,20 | 17,60 | 17,65 | -1,40% | - |
| 24.07.2025 | 18,20 | 18,35 | 17,80 | 17,90 | -1,38% | - |
| 23.07.2025 | 18,05 | 18,35 | 17,95 | 18,15 | -0,82% | - |
| 22.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 464,00 |
| 21.07.2025 | 17,70 | 18,55 | 17,65 | 18,50 | 5,11% | - |
| 18.07.2025 | 17,80 | 17,95 | 17,60 | 17,60 | -1,68% | - |
| 17.07.2025 | 18,40 | 18,90 | 17,90 | 17,90 | -3,24% | 120,00 |
| 16.07.2025 | 18,75 | 19,10 | 18,50 | 18,50 | -1,60% | - |
| 15.07.2025 | 18,85 | 19,00 | 18,65 | 18,80 | -1,05% | - |
| 14.07.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -1,04% | 933,00 |
| 11.07.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 0,52% | 235,00 |
| 10.07.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 3,52% | 55,00 |
| 09.07.2025 | 18,65 | 18,85 | 18,40 | 18,45 | -1,86% | - |
| 08.07.2025 | 18,70 | 19,00 | 18,55 | 18,80 | -2,59% | - |
| 07.07.2025 | 19,20 | 19,30 | 19,10 | 19,30 | 1,05% | 2.178,00 |
| 04.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | 7,00 |
| 03.07.2025 | 18,75 | 19,05 | 18,65 | 19,05 | 3,81% | - |
| 02.07.2025 | 18,20 | 18,45 | 17,90 | 18,35 | 4,56% | - |
| 01.07.2025 | 17,05 | 17,65 | 16,90 | 17,55 | 3,85% | - |
| 30.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 55,00 |
| 27.06.2025 | 17,30 | 17,30 | 17,00 | 17,00 | 0,29% | 91,00 |
| 26.06.2025 | 16,70 | 16,95 | 16,60 | 16,95 | 2,11% | - |
| 25.06.2025 | 16,95 | 17,30 | 16,50 | 16,60 | -2,92% | - |
| 24.06.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | 12,00 |
| 23.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 100,00 |