18,350€
3,67%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
20.06.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 1,20% | 3,00 |
19.06.2025 | 16,85 | 16,85 | 16,70 | 16,70 | -2,91% | - |
18.06.2025 | 17,25 | 17,40 | 17,15 | 17,20 | 0,00% | - |
17.06.2025 | 17,20 | 17,35 | 17,10 | 17,20 | 0,29% | - |
16.06.2025 | 16,75 | 17,45 | 16,70 | 17,15 | 2,39% | - |
13.06.2025 | 16,35 | 16,85 | 16,35 | 16,75 | 1,82% | - |
12.06.2025 | 16,70 | 16,70 | 16,15 | 16,45 | -3,52% | - |
11.06.2025 | 17,20 | 17,60 | 17,05 | 17,05 | -0,87% | - |
10.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | 115,00 |
09.06.2025 | 17,20 | 17,90 | 17,20 | 17,80 | 1,14% | 121,00 |
06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | 100,00 |
05.06.2025 | 17,65 | 17,85 | 17,40 | 17,85 | 6,89% | - |
04.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 3,00 |
03.06.2025 | 16,60 | 17,15 | 16,45 | 17,10 | 1,18% | - |
02.06.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 3,05% | 20,00 |
30.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,20% | 82,00 |
29.05.2025 | 17,90 | 17,95 | 17,30 | 17,30 | -1,98% | - |
28.05.2025 | 17,75 | 17,90 | 17,60 | 17,65 | -1,94% | - |
27.05.2025 | 18,20 | 18,20 | 17,90 | 18,00 | 7,78% | 786,00 |
26.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | 250,00 |
23.05.2025 | 16,85 | 17,45 | 16,55 | 16,65 | -0,89% | - |
22.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 16,00 |
21.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 114,00 |
20.05.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 3,66% | 70,00 |
19.05.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -4,09% | 550,00 |
16.05.2025 | 17,70 | 17,70 | 17,10 | 17,10 | -1,16% | 299,00 |
15.05.2025 | 17,20 | 17,40 | 16,90 | 17,30 | -1,70% | 1.552,00 |
14.05.2025 | 18,20 | 18,20 | 17,50 | 17,60 | -1,68% | 625,00 |
13.05.2025 | 17,70 | 17,90 | 17,50 | 17,90 | 0,56% | 499,00 |
12.05.2025 | 18,00 | 18,20 | 17,10 | 17,80 | 6,59% | 4.004,00 |
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 |