27,300€
-0,73%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 4,30% | 1,00 |
| 13.02.2026 | 19,75 | 19,95 | 19,65 | 19,75 | -5,05% | - |
| 12.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 8,90% | 35,00 |
| 11.02.2026 | 19,00 | 19,70 | 19,00 | 19,10 | 4,66% | 389,00 |
| 10.02.2026 | 18,90 | 18,95 | 18,15 | 18,25 | -2,41% | - |
| 09.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 3.347,00 |
| 06.02.2026 | 18,45 | 18,75 | 18,45 | 18,55 | 0,27% | - |
| 05.02.2026 | 19,10 | 19,10 | 18,50 | 18,50 | -15,53% | 3.120,00 |
| 04.02.2026 | 22,30 | 22,80 | 21,70 | 21,90 | 0,46% | - |
| 03.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 651,00 |
| 02.02.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 2,37% | 82,00 |
| 30.01.2026 | 21,50 | 21,70 | 20,70 | 21,10 | -1,86% | - |
| 29.01.2026 | 21,70 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 28.01.2026 | 21,40 | 21,70 | 21,10 | 21,30 | 1,43% | - |
| 27.01.2026 | 21,10 | 21,40 | 20,80 | 21,00 | 0,48% | - |
| 26.01.2026 | 21,70 | 22,10 | 20,90 | 20,90 | -3,24% | - |
| 23.01.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 5,37% | 578,00 |
| 22.01.2026 | 20,10 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 21.01.2026 | 19,45 | 20,20 | 19,35 | 20,10 | 3,08% | - |
| 20.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,76% | 73,00 |
| 19.01.2026 | 19,90 | 19,90 | 19,75 | 19,85 | -2,22% | - |
| 16.01.2026 | 20,90 | 21,40 | 20,30 | 20,30 | -0,98% | - |
| 15.01.2026 | 20,30 | 20,90 | 20,15 | 20,50 | 1,99% | - |
| 14.01.2026 | 19,70 | 20,10 | 19,55 | 20,10 | 1,26% | - |
| 13.01.2026 | 19,30 | 20,10 | 19,15 | 19,85 | 2,32% | - |
| 12.01.2026 | 19,80 | 19,80 | 19,40 | 19,40 | 0,52% | 153,00 |
| 09.01.2026 | 19,30 | 19,50 | 19,15 | 19,30 | 2,66% | - |
| 08.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 6,00 |
| 07.01.2026 | 19,45 | 19,55 | 18,95 | 18,95 | 0,26% | - |