12,850€
3,63%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 25.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 24.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 23.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 22.07.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 19.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 18.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 17.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 16.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 15.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 12.07.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 10,71% | - |
| 11.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 10.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 09.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 08.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 05.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 04.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 03.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 02.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 01.07.2024 | 11,40 | 11,40 | 10,90 | 10,90 | -0,91% | - |
| 28.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 27.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 26.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 25.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 24.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 21.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 20.06.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 10,00 |
| 19.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 18.06.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 17.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 14.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 13.06.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 12.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 11.06.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 10.06.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -5,83% | - |
| 07.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 06.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 05.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 04.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 60,00 |
| 03.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 31.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 30.05.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -3,39% | - |
| 29.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 28.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.05.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 3,36% | - |
| 23.05.2024 | 12,40 | 12,40 | 11,90 | 11,90 | -2,46% | - |
| 22.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 21.05.2024 | 12,60 | 12,60 | 12,00 | 12,00 | -7,69% | - |
| 20.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 17.05.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | - |
| 16.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 15.05.2024 | 13,50 | 13,50 | 13,10 | 13,30 | -1,48% | - |
| 14.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 13.05.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 10.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 09.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.05.2024 | 13,80 | 13,80 | 13,20 | 13,20 | -13,73% | - |
| 07.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 06.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 03.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 02.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 30.04.2024 | 14,60 | 14,60 | 14,20 | 14,30 | -0,69% | - |
| 29.04.2024 | 14,90 | 14,90 | 14,40 | 14,40 | 1,41% | - |
| 26.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 25.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 24.04.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 23.04.2024 | 14,40 | 14,50 | 14,40 | 14,40 | -2,70% | - |
| 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% | - |