9,200€
-1,08%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 9,53 | 9,78 | 9,18 | 9,23 | -0,81% | - |
| 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 |
| 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 |