25,400€
2,01%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,50 | 25,90 | 25,30 | 25,50 | 2,41% | - |
| 08.07.2026 | 25,20 | 25,50 | 24,80 | 24,90 | -1,97% | - |
| 07.07.2026 | 26,40 | 26,40 | 25,40 | 25,40 | -3,79% | 5,00 |
| 06.07.2026 | 26,60 | 26,60 | 25,80 | 26,40 | 2,33% | 56,00 |
| 03.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,64% | 2,00 |
| 02.07.2026 | 26,80 | 27,50 | 26,30 | 26,50 | -3,28% | - |
| 01.07.2026 | 27,60 | 27,60 | 27,20 | 27,40 | -1,44% | 611,00 |
| 30.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 127,00 |
| 29.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 225,00 |
| 26.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 150,00 |
| 25.06.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 7,38% | 890,00 |
| 24.06.2026 | 25,00 | 25,00 | 24,40 | 24,40 | -3,17% | 98,00 |
| 23.06.2026 | 24,80 | 25,20 | 24,80 | 25,20 | -1,56% | 1.110,00 |
| 22.06.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -3,76% | 24,00 |
| 19.06.2026 | 26,60 | 26,60 | 26,50 | 26,60 | 0,00% | - |
| 18.06.2026 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | 375,00 |
| 17.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 30,00 |
| 16.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 40,00 |
| 15.06.2026 | 27,00 | 27,80 | 26,80 | 26,80 | -1,83% | 396,00 |
| 12.06.2026 | 26,10 | 27,30 | 25,90 | 27,30 | 5,81% | - |
| 11.06.2026 | 24,80 | 25,80 | 24,80 | 25,80 | 2,38% | 171,00 |
| 10.06.2026 | 25,00 | 25,20 | 24,00 | 25,20 | 2,44% | 260,00 |
| 09.06.2026 | 25,40 | 25,80 | 24,60 | 24,60 | -3,91% | 879,00 |
| 08.06.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | 1.921,00 |
| 05.06.2026 | 26,60 | 27,20 | 26,00 | 26,00 | -2,26% | 597,00 |
| 04.06.2026 | 28,00 | 28,00 | 26,60 | 26,60 | -6,34% | 1.230,00 |
| 03.06.2026 | 28,40 | 28,40 | 28,20 | 28,40 | -0,70% | 555,00 |
| 02.06.2026 | 29,00 | 29,60 | 28,20 | 28,60 | -0,69% | 1.738,00 |
| 01.06.2026 | 28,20 | 29,20 | 27,80 | 28,80 | 4,35% | 4.375,00 |
| 29.05.2026 | 27,60 | 28,40 | 27,60 | 27,60 | 0,36% | 793,00 |
| 28.05.2026 | 27,30 | 27,50 | 26,80 | 27,50 | 0,36% | - |
| 27.05.2026 | 27,80 | 27,80 | 26,60 | 27,40 | 3,01% | 1.336,00 |
| 26.05.2026 | 26,00 | 26,60 | 26,00 | 26,60 | -2,21% | 677,00 |
| 25.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | 3,00 |
| 22.05.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | 595,00 |
| 21.05.2026 | 25,00 | 25,80 | 25,00 | 25,80 | 2,38% | 174,00 |
| 20.05.2026 | 24,00 | 25,20 | 24,00 | 25,20 | 3,28% | 445,00 |
| 19.05.2026 | 25,20 | 25,20 | 24,20 | 24,40 | -3,94% | 148,00 |
| 18.05.2026 | 24,60 | 26,20 | 24,60 | 25,40 | 0,00% | 913,00 |
| 15.05.2026 | 26,00 | 26,20 | 24,80 | 25,40 | -3,05% | 1.676,00 |
| 14.05.2026 | 26,40 | 27,20 | 26,20 | 26,20 | 0,77% | 3.347,00 |
| 13.05.2026 | 26,00 | 26,00 | 24,60 | 26,00 | 4,00% | 1.466,00 |
| 12.05.2026 | 26,60 | 27,60 | 24,60 | 25,00 | 0,81% | 3.217,00 |
| 11.05.2026 | 23,80 | 25,20 | 23,80 | 24,80 | 2,48% | 3.331,00 |
| 08.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 50,00 |
| 07.05.2026 | 20,80 | 24,20 | 20,80 | 24,20 | 7,08% | 1.350,00 |
| 06.05.2026 | 22,40 | 23,00 | 22,00 | 22,60 | 4,63% | 1.171,00 |
| 05.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 140,00 |
| 04.05.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -1,80% | 372,00 |
| 30.04.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | 313,00 |
| 29.04.2026 | 22,60 | 22,60 | 22,00 | 22,60 | -2,59% | 229,00 |
| 28.04.2026 | 23,20 | 23,40 | 23,20 | 23,20 | 3,57% | 436,00 |
| 27.04.2026 | 23,00 | 23,00 | 22,40 | 22,40 | 3,23% | 26,00 |
| 24.04.2026 | 21,70 | 21,90 | 21,50 | 21,70 | -3,13% | - |
| 23.04.2026 | 22,90 | 23,10 | 22,30 | 22,40 | -0,88% | - |
| 22.04.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 3,20% | 92,00 |
| 21.04.2026 | 21,70 | 22,30 | 21,60 | 21,90 | 0,92% | - |
| 20.04.2026 | 21,40 | 21,70 | 21,20 | 21,70 | 0,00% | - |
| 17.04.2026 | 22,00 | 22,30 | 21,70 | 21,70 | -1,36% | - |
| 16.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 5,26% | 500,00 |
| 15.04.2026 | 21,10 | 21,20 | 20,70 | 20,90 | -2,34% | - |
| 14.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 100,00 |
| 13.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 183,00 |
| 10.04.2026 | 21,50 | 22,10 | 21,20 | 21,80 | 1,40% | - |
| 09.04.2026 | 21,40 | 21,90 | 21,20 | 21,50 | 3,86% | - |
| 08.04.2026 | 20,10 | 20,90 | 20,00 | 20,70 | 0,49% | - |
| 07.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | 1,00 |
| 02.04.2026 | 19,95 | 20,50 | 19,70 | 20,10 | -2,43% | - |
| 01.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 5,00 |
| 31.03.2026 | 19,95 | 20,50 | 19,90 | 20,30 | 3,57% | - |
| 30.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -4,39% | 1.020,00 |
| 27.03.2026 | 20,70 | 20,80 | 20,30 | 20,50 | -3,30% | - |
| 26.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 551,00 |
| 25.03.2026 | 20,90 | 21,30 | 20,90 | 21,10 | 1,44% | - |
| 24.03.2026 | 19,70 | 20,80 | 19,70 | 20,80 | 6,39% | 1.938,00 |
| 23.03.2026 | 18,35 | 19,85 | 18,35 | 19,55 | 4,55% | - |
| 20.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 15,00 |
| 19.03.2026 | 19,90 | 19,90 | 18,70 | 18,70 | -5,79% | 530,00 |
| 18.03.2026 | 20,10 | 20,10 | 19,20 | 19,85 | -0,50% | - |
| 17.03.2026 | 19,25 | 20,10 | 19,25 | 19,95 | 3,91% | - |
| 16.03.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 2,40% | 525,00 |
| 13.03.2026 | 19,75 | 19,95 | 18,65 | 18,75 | -5,30% | - |
| 12.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,80% | 10,00 |
| 11.03.2026 | 20,10 | 20,20 | 19,45 | 19,45 | -6,94% | - |
| 10.03.2026 | 20,50 | 20,90 | 20,20 | 20,90 | 3,98% | - |
| 09.03.2026 | 19,95 | 20,30 | 19,40 | 20,10 | 1,77% | - |
| 06.03.2026 | 20,60 | 20,70 | 19,75 | 19,75 | -5,95% | - |
| 05.03.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -3,23% | 52,00 |
| 04.03.2026 | 21,20 | 21,90 | 20,90 | 21,70 | 0,46% | - |
| 03.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 225,00 |
| 02.03.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | 42,00 |
| 27.02.2026 | 21,30 | 21,70 | 21,10 | 21,40 | 1,90% | - |
| 26.02.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -2,33% | 39,00 |
| 25.02.2026 | 20,70 | 21,90 | 20,70 | 21,50 | 2,38% | - |
| 24.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 7,97% | 200,00 |
| 23.02.2026 | 19,60 | 20,30 | 19,40 | 19,45 | -0,51% | - |
| 20.02.2026 | 19,30 | 19,80 | 19,05 | 19,55 | -0,76% | - |
| 19.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,90% | 1,00 |
| 18.02.2026 | 19,30 | 20,50 | 19,25 | 20,50 | 5,94% | - |
| 17.02.2026 | 20,15 | 20,30 | 19,10 | 19,35 | -6,07% | - |