19,650€
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,60 | 19,75 | 19,35 | 19,70 | 0,25% | - |
| 20.10.2026 | 19,50 | 19,65 | 19,20 | 19,65 | 0,77% | - |
| 19.10.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 75,00 |
| 16.10.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | 21,00 |
| 15.10.2026 | 19,75 | 20,10 | 19,55 | 20,10 | -1,47% | - |
| 14.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 10,00 |
| 13.10.2026 | 20,60 | 20,80 | 20,20 | 20,50 | 0,00% | - |
| 12.10.2026 | 20,40 | 20,60 | 20,15 | 20,50 | -0,97% | - |
| 09.10.2026 | 20,60 | 20,90 | 20,40 | 20,70 | 0,49% | - |
| 08.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 75,00 |
| 07.10.2026 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | 74,00 |
| 06.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 200,00 |
| 05.10.2026 | 19,75 | 20,15 | 19,65 | 20,10 | 4,69% | - |
| 02.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | 100,00 |
| 01.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | 148,00 |
| 30.09.2026 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | 192,00 |
| 29.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,78% | 215,00 |
| 28.09.2026 | 19,75 | 20,00 | 19,30 | 19,65 | -1,50% | - |
| 25.09.2026 | 19,95 | 20,30 | 19,75 | 19,95 | 0,00% | - |
| 24.09.2026 | 20,30 | 20,70 | 19,85 | 19,95 | -3,16% | - |
| 23.09.2026 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 145,00 |
| 22.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 329,00 |
| 21.09.2026 | 20,90 | 21,10 | 20,70 | 20,70 | 0,98% | - |
| 18.09.2026 | 20,90 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 17.09.2026 | 20,90 | 21,30 | 20,70 | 20,90 | 0,97% | - |
| 16.09.2026 | 20,80 | 21,00 | 20,50 | 20,70 | 0,98% | - |
| 15.09.2026 | 20,80 | 21,20 | 20,30 | 20,50 | -2,38% | - |
| 14.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,11% | 40,00 |
| 11.09.2026 | 21,70 | 21,90 | 21,60 | 21,90 | 2,34% | - |
| 10.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 13,00 |
| 09.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 40,00 |
| 08.09.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 0,91% | 60,00 |
| 07.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 15,00 |
| 04.09.2026 | 21,60 | 22,00 | 21,30 | 21,70 | -1,36% | - |
| 03.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 3,00 |
| 02.09.2026 | 21,10 | 22,10 | 20,90 | 22,10 | 1,38% | - |
| 01.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 5,00 |
| 31.08.2026 | 21,20 | 21,40 | 20,90 | 21,10 | -2,31% | - |
| 28.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 2,00 |
| 27.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 269,00 |
| 26.08.2026 | 21,10 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 25.08.2026 | 21,10 | 21,30 | 20,90 | 20,90 | -0,48% | - |
| 24.08.2026 | 22,40 | 22,40 | 21,00 | 21,00 | -5,41% | 76,00 |
| 21.08.2026 | 20,80 | 22,20 | 20,60 | 22,20 | 2,30% | 283,00 |
| 20.08.2026 | 22,00 | 22,20 | 21,30 | 21,70 | -3,56% | - |
| 19.08.2026 | 21,30 | 22,70 | 21,20 | 22,50 | 4,65% | - |
| 18.08.2026 | 22,30 | 22,50 | 21,50 | 21,50 | -5,29% | - |
| 17.08.2026 | 22,70 | 23,10 | 22,40 | 22,70 | -0,87% | - |
| 14.08.2026 | 22,70 | 23,00 | 22,50 | 22,90 | -0,43% | - |
| 13.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 30,00 |
| 12.08.2026 | 23,40 | 23,50 | 22,50 | 22,70 | -2,16% | - |
| 11.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 370,00 |
| 10.08.2026 | 22,80 | 23,40 | 21,80 | 23,40 | 1,74% | 151,00 |
| 07.08.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 7,48% | 705,00 |
| 06.08.2026 | 21,60 | 22,00 | 21,00 | 21,40 | -16,73% | 898,00 |
| 05.08.2026 | 25,90 | 26,50 | 25,50 | 25,70 | -1,91% | - |
| 04.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | 20,00 |
| 03.08.2026 | 25,20 | 26,00 | 25,00 | 25,00 | -3,10% | 229,00 |
| 31.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 318,00 |
| 30.07.2026 | 25,60 | 26,20 | 25,60 | 25,80 | 1,57% | - |
| 29.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 50,00 |
| 28.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 114,00 |
| 27.07.2026 | 26,00 | 26,20 | 25,30 | 25,70 | 0,39% | - |
| 24.07.2026 | 26,20 | 26,60 | 25,60 | 25,60 | -1,54% | - |
| 23.07.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -1,14% | 470,00 |
| 22.07.2026 | 26,20 | 26,80 | 25,90 | 26,30 | 5,20% | - |
| 21.07.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | 540,00 |
| 20.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 194,00 |
| 17.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 59,00 |
| 16.07.2026 | 26,20 | 26,60 | 25,20 | 25,20 | -3,08% | - |
| 15.07.2026 | 26,10 | 26,50 | 25,90 | 26,00 | -0,38% | - |
| 14.07.2026 | 25,90 | 26,60 | 25,60 | 26,10 | 0,00% | - |
| 13.07.2026 | 26,10 | 26,50 | 25,80 | 26,10 | 0,38% | - |
| 10.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 1,00 |
| 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 |