29,300€
1,74%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 30,20 | 30,30 | 29,60 | 29,70 | 3,13% | - |
| 06.01.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 4,35% | 125,00 |
| 05.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,10% | - |
| 02.01.2026 | 27,90 | 28,30 | 26,90 | 27,30 | -2,15% | - |
| 30.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 29.12.2025 | 28,10 | 28,30 | 27,50 | 28,00 | -0,71% | - |
| 23.12.2025 | 28,10 | 28,40 | 28,00 | 28,20 | -4,08% | - |
| 22.12.2025 | 29,70 | 29,90 | 29,00 | 29,40 | -1,01% | - |
| 19.12.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 18.12.2025 | 29,00 | 30,20 | 28,90 | 29,70 | 1,71% | - |
| 17.12.2025 | 29,80 | 29,90 | 28,90 | 29,20 | -0,68% | - |
| 16.12.2025 | 28,20 | 30,00 | 28,10 | 29,40 | 3,52% | - |
| 15.12.2025 | 28,10 | 29,00 | 28,10 | 28,40 | 5,19% | - |
| 12.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 11.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 10.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 09.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 05.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 04.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 03.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 02.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 01.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 28.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 27.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 26.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 25.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 8,13% | - |
| 21.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 20.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 18.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | - |
| 17.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 13.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 8,87% | - |
| 12.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 11.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 10.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 07.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 06.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 05.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 04.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 03.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 31.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -16,46% | - |
| 30.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 29.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 28.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 27.10.2025 | 33,00 | 33,00 | 31,80 | 31,80 | -1,24% | - |
| 24.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 23.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 22.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 5,96% | - |
| 21.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 11,85% | - |
| 20.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 16.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 15.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 14.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 13.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 10.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 09.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 08.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 07.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 06.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 03.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.10.2025 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | - |
| 01.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 30.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 26.09.2025 | 31,40 | 31,40 | 31,20 | 31,20 | 0,65% | - |
| 25.09.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
| 24.09.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -1,85% | - |
| 23.09.2025 | 32,80 | 32,80 | 32,40 | 32,40 | 0,62% | - |
| 22.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 19.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 18.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.09.2025 | 32,20 | 33,00 | 32,20 | 33,00 | -0,60% | - |
| 12.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 11.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 10.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 09.09.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | - |
| 08.09.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,85% | - |
| 05.09.2025 | 33,40 | 33,40 | 32,40 | 32,40 | 0,00% | - |
| 04.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 03.09.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 02.09.2025 | 31,40 | 32,60 | 31,40 | 32,60 | 3,82% | - |
| 01.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 29.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 28.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 27.08.2025 | 29,20 | 30,80 | 29,20 | 30,80 | 3,36% | - |
| 26.08.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 25.08.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 22.08.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 15,87% | - |
| 21.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 20.08.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 19.08.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 18.08.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -2,40% | - |
| 15.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 14.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |