10,250€
-5,96%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | 1.000,00 |
| 09.12.2024 | 12,85 | 13,60 | 12,85 | 13,15 | 0,38% | - |
| 06.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 150,00 |
| 05.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -6,14% | 9,00 |
| 04.12.2024 | 14,10 | 14,20 | 13,55 | 13,85 | -2,46% | - |
| 03.12.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | 145,00 |
| 02.12.2024 | 14,65 | 14,95 | 13,85 | 14,20 | -3,40% | - |
| 29.11.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -1,67% | 302,00 |
| 28.11.2024 | 14,90 | 14,95 | 14,90 | 14,95 | 4,55% | - |
| 27.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 224,00 |
| 26.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 20,00 |
| 25.11.2024 | 14,35 | 14,55 | 14,10 | 14,10 | 2,55% | - |
| 22.11.2024 | 14,00 | 14,20 | 13,75 | 13,75 | -0,36% | - |
| 21.11.2024 | 14,15 | 14,40 | 13,60 | 13,80 | -0,72% | - |
| 20.11.2024 | 13,70 | 14,35 | 13,50 | 13,90 | 0,00% | - |
| 19.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 3,00 |
| 18.11.2024 | 14,20 | 14,20 | 14,00 | 14,20 | 7,58% | 1.306,00 |
| 15.11.2024 | 11,70 | 13,20 | 11,50 | 13,20 | 15,79% | 1.238,00 |
| 14.11.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -3,39% | 73,00 |
| 13.11.2024 | 11,75 | 12,05 | 11,75 | 11,80 | 1,29% | - |
| 12.11.2024 | 12,15 | 12,20 | 11,60 | 11,65 | -4,51% | - |
| 11.11.2024 | 12,40 | 12,40 | 12,20 | 12,20 | 3,39% | 154,00 |
| 08.11.2024 | 12,30 | 12,55 | 11,80 | 11,80 | -4,07% | - |
| 07.11.2024 | 12,60 | 12,65 | 12,30 | 12,30 | -0,81% | - |
| 06.11.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 6,90% | 730,00 |
| 05.11.2024 | 11,65 | 11,65 | 11,25 | 11,60 | 0,43% | - |
| 04.11.2024 | 11,05 | 11,75 | 11,05 | 11,55 | 1,76% | - |
| 01.11.2024 | 11,35 | 11,65 | 11,30 | 11,35 | -2,99% | - |
| 31.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 226,00 |
| 30.10.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -7,75% | 985,00 |
| 29.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 20,00 |
| 28.10.2024 | 12,45 | 12,95 | 12,35 | 12,85 | 1,98% | - |
| 25.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,70% | 29,00 |
| 24.10.2024 | 12,60 | 12,65 | 12,15 | 12,15 | -3,57% | - |
| 23.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 2,86% | 96,00 |
| 22.10.2024 | 12,25 | 12,45 | 12,10 | 12,25 | -1,21% | - |
| 21.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 2,06% | 166,00 |
| 18.10.2024 | 12,55 | 12,65 | 12,15 | 12,15 | -3,57% | - |
| 17.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 5,88% | 513,00 |
| 16.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | 431,00 |
| 15.10.2024 | 10,95 | 11,30 | 10,70 | 11,30 | -2,59% | - |
| 14.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 300,00 |
| 11.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -7,26% | 100,00 |
| 10.10.2024 | 12,30 | 12,80 | 12,30 | 12,40 | 2,90% | 4.670,00 |
| 09.10.2024 | 11,00 | 12,05 | 11,00 | 12,05 | 10,55% | - |
| 08.10.2024 | 11,05 | 11,10 | 10,70 | 10,90 | -0,46% | - |
| 07.10.2024 | 10,95 | 11,65 | 10,80 | 10,95 | 0,00% | - |
| 04.10.2024 | 10,65 | 11,00 | 10,50 | 10,95 | 2,34% | - |
| 03.10.2024 | 11,00 | 11,05 | 10,65 | 10,70 | -3,17% | - |
| 02.10.2024 | 11,10 | 11,20 | 10,85 | 11,05 | 2,31% | - |
| 01.10.2024 | 11,00 | 11,10 | 10,60 | 10,80 | 0,47% | 900,00 |
| 30.09.2024 | 11,05 | 11,15 | 10,75 | 10,75 | -4,02% | - |
| 27.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 90,00 |
| 26.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 6,34% | 1.377,00 |
| 25.09.2024 | 9,75 | 10,55 | 9,75 | 10,25 | 3,02% | - |
| 24.09.2024 | 9,73 | 10,25 | 9,68 | 9,95 | -3,40% | - |
| 23.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | 1.800,00 |
| 20.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 16,00 |
| 19.09.2024 | 10,00 | 10,20 | 10,00 | 10,20 | 0,99% | 732,00 |
| 18.09.2024 | 10,00 | 10,10 | 10,00 | 10,10 | -1,94% | 166,00 |
| 17.09.2024 | 10,00 | 10,70 | 9,85 | 10,30 | 23,72% | 1.171,00 |
| 16.09.2024 | 8,50 | 8,55 | 8,28 | 8,33 | 4,72% | - |
| 13.09.2024 | 7,95 | 7,95 | 7,95 | 7,95 | 2,58% | 70,00 |
| 12.09.2024 | 7,65 | 8,03 | 7,60 | 7,75 | 9,15% | - |
| 11.09.2024 | 7,00 | 7,10 | 7,00 | 7,10 | -2,07% | 1.500,00 |
| 10.09.2024 | 7,25 | 7,25 | 7,25 | 7,25 | -3,97% | 1.000,00 |
| 09.09.2024 | 7,53 | 7,70 | 7,08 | 7,55 | 2,03% | - |
| 06.09.2024 | 7,40 | 7,40 | 7,40 | 7,40 | 1,72% | 2.000,00 |
| 05.09.2024 | 7,15 | 7,40 | 7,15 | 7,28 | -1,69% | - |
| 04.09.2024 | 7,40 | 7,40 | 7,40 | 7,40 | -0,34% | 2,00 |
| 03.09.2024 | 7,98 | 8,05 | 7,35 | 7,43 | -6,90% | - |
| 02.09.2024 | 7,95 | 8,00 | 7,93 | 7,98 | -3,92% | - |
| 30.08.2024 | 8,30 | 8,30 | 8,30 | 8,30 | 1,22% | 90,00 |
| 29.08.2024 | 8,13 | 8,35 | 7,98 | 8,20 | 2,82% | - |
| 28.08.2024 | 8,13 | 8,33 | 7,88 | 7,98 | -3,33% | - |
| 27.08.2024 | 8,30 | 8,35 | 8,10 | 8,25 | 0,00% | - |
| 26.08.2024 | 8,28 | 8,38 | 8,18 | 8,25 | -2,65% | - |
| 23.08.2024 | 8,45 | 8,60 | 8,30 | 8,48 | -0,59% | - |
| 22.08.2024 | 8,63 | 8,75 | 8,48 | 8,53 | -0,87% | - |
| 21.08.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -2,27% | 23,00 |
| 20.08.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 0,00% | 300,00 |
| 19.08.2024 | 9,00 | 9,00 | 8,80 | 8,80 | -0,28% | 108,00 |
| 16.08.2024 | 9,03 | 9,03 | 8,78 | 8,83 | -1,40% | - |
| 15.08.2024 | 8,45 | 9,15 | 8,45 | 8,95 | 0,56% | 1.200,00 |
| 14.08.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -4,04% | 100,00 |
| 13.08.2024 | 9,33 | 9,40 | 9,18 | 9,28 | -3,39% | - |
| 12.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | 3,00 |
| 09.08.2024 | 9,98 | 10,28 | 9,65 | 9,80 | -3,45% | - |
| 08.08.2024 | 10,30 | 10,85 | 10,05 | 10,15 | -3,79% | - |
| 07.08.2024 | 10,45 | 10,80 | 10,40 | 10,55 | 3,43% | - |
| 06.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | 3,00 |
| 05.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -14,22% | 133,00 |