14,500€
-2,03%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 14,55 | 14,95 | 14,45 | 14,85 | 0,34% | - |
22.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
19.04.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | - |
18.04.2024 | 14,20 | 14,60 | 14,20 | 14,30 | 2,14% | - |
17.04.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -3,45% | - |
16.04.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -10,49% | - |
15.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
12.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
11.04.2024 | 16,30 | 16,60 | 16,30 | 16,60 | -4,60% | - |
10.04.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 5,45% | - |
09.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 12,24% | - |
08.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
05.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
03.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
02.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
28.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 5,59% | - |
27.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
26.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
25.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
22.03.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | - |
21.03.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 9,09% | - |
20.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
19.03.2024 | 12,80 | 13,20 | 12,80 | 13,10 | 2,34% | - |
18.03.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | - |
15.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
14.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
13.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
12.03.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | - |
11.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
08.03.2024 | 12,90 | 13,00 | 12,80 | 13,00 | 1,56% | - |
07.03.2024 | 12,80 | 12,80 | 12,70 | 12,80 | -1,54% | - |
06.03.2024 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | - |
05.03.2024 | 12,80 | 13,10 | 12,80 | 13,00 | 1,56% | - |
04.03.2024 | 12,80 | 13,00 | 12,80 | 12,80 | -0,78% | - |
01.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
29.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
28.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
27.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
26.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | - |
23.02.2024 | 12,50 | 12,65 | 12,30 | 12,65 | -3,07% | - |
22.02.2024 | 13,35 | 13,45 | 12,70 | 13,05 | -1,88% | - |
21.02.2024 | 13,45 | 13,70 | 13,25 | 13,30 | 0,00% | - |
20.02.2024 | 13,05 | 13,45 | 12,50 | 13,30 | -0,37% | - |
19.02.2024 | 13,10 | 13,35 | 13,05 | 13,35 | 1,14% | - |
16.02.2024 | 15,50 | 15,70 | 12,90 | 13,20 | -25,84% | - |
15.02.2024 | 17,50 | 18,10 | 17,30 | 17,80 | 6,27% | - |
14.02.2024 | 16,25 | 16,90 | 16,20 | 16,75 | 0,00% | - |
13.02.2024 | 17,55 | 17,55 | 16,40 | 16,75 | -2,33% | - |
12.02.2024 | 16,50 | 17,35 | 16,50 | 17,15 | 6,19% | - |
09.02.2024 | 15,95 | 16,35 | 15,90 | 16,15 | 2,22% | - |
08.02.2024 | 15,70 | 16,20 | 15,65 | 15,80 | 0,96% | - |
07.02.2024 | 15,95 | 16,10 | 15,50 | 15,65 | -1,26% | - |
06.02.2024 | 15,85 | 16,05 | 15,65 | 15,85 | 1,93% | - |
05.02.2024 | 16,10 | 16,30 | 15,25 | 15,55 | -3,72% | - |
02.02.2024 | 16,25 | 16,35 | 15,60 | 16,15 | 1,57% | - |
01.02.2024 | 16,40 | 16,75 | 15,85 | 15,90 | -3,93% | - |
31.01.2024 | 16,80 | 16,80 | 16,25 | 16,55 | -3,50% | - |
30.01.2024 | 15,85 | 17,50 | 15,65 | 17,15 | 10,29% | - |
29.01.2024 | 15,55 | 15,65 | 15,15 | 15,55 | -2,51% | - |
26.01.2024 | 15,95 | 16,20 | 15,90 | 15,95 | 3,91% | - |
25.01.2024 | 15,45 | 15,85 | 15,30 | 15,35 | -3,46% | - |
24.01.2024 | 16,50 | 16,60 | 15,80 | 15,90 | -3,34% | - |
23.01.2024 | 16,10 | 16,55 | 16,00 | 16,45 | 1,86% | - |
22.01.2024 | 15,45 | 16,25 | 15,35 | 16,15 | 6,95% | - |
19.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
18.01.2024 | 15,10 | 15,10 | 14,70 | 15,00 | -0,66% | - |
17.01.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | - |
16.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
15.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
12.01.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -3,21% | - |
11.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
10.01.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -4,29% | - |
09.01.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
08.01.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 7,79% | - |
05.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
04.01.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -6,51% | - |
03.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
29.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
28.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
27.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 14,65% | - |
22.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
21.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |
20.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
19.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
18.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | - |
15.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
14.12.2023 | 15,80 | 16,50 | 15,80 | 16,50 | 10,74% | - |
13.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
12.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
11.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
08.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
07.12.2023 | 15,60 | 15,60 | 15,20 | 15,20 | -0,65% | - |
06.12.2023 | 15,40 | 15,40 | 15,30 | 15,30 | -8,38% | - |
05.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
04.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
01.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
30.11.2023 | 16,90 | 16,90 | 16,70 | 16,70 | 1,83% | - |
29.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |