17,975€
0,53%
Echtzeit-Aktienkurs Cooper Standard Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standard Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 17,97 | 17,99 | 17,92 | 17,94 | 0,31% | - |
| 30.10.2026 | 18,44 | 18,60 | 17,70 | 17,88 | -3,82% | - |
| 29.10.2026 | 18,88 | 19,13 | 18,39 | 18,59 | -1,95% | - |
| 28.10.2026 | 18,61 | 18,96 | 18,28 | 18,96 | 0,90% | - |
| 27.10.2026 | 17,98 | 18,79 | 17,95 | 18,79 | 3,93% | - |
| 26.10.2026 | 18,16 | 18,44 | 18,01 | 18,08 | -0,06% | - |
| 23.10.2026 | 17,97 | 18,09 | 17,12 | 18,09 | 0,06% | - |
| 22.10.2026 | 17,40 | 18,16 | 16,97 | 18,08 | 3,20% | - |
| 21.10.2026 | 18,11 | 18,16 | 17,32 | 17,52 | -3,10% | - |
| 20.10.2026 | 18,05 | 18,24 | 17,80 | 18,08 | -0,33% | - |
| 19.10.2026 | 18,86 | 18,86 | 17,60 | 18,14 | -2,32% | - |
| 16.10.2026 | 19,01 | 19,29 | 18,50 | 18,57 | -2,67% | - |
| 15.10.2026 | 18,30 | 19,18 | 18,22 | 19,08 | 3,36% | - |
| 14.10.2026 | 18,97 | 19,06 | 18,27 | 18,46 | -2,74% | - |
| 13.10.2026 | 18,42 | 18,98 | 18,31 | 18,98 | 2,76% | - |
| 12.10.2026 | 18,67 | 18,69 | 18,26 | 18,47 | -0,81% | - |
| 09.10.2026 | 19,18 | 19,48 | 18,57 | 18,62 | -3,32% | - |
| 08.10.2026 | 19,35 | 19,35 | 18,83 | 19,26 | -0,98% | - |
| 07.10.2026 | 19,59 | 19,67 | 18,91 | 19,45 | -1,32% | - |
| 06.10.2026 | 19,52 | 19,88 | 19,49 | 19,71 | 0,92% | - |
| 05.10.2026 | 19,34 | 19,80 | 19,30 | 19,53 | 0,51% | - |
| 02.10.2026 | 19,29 | 19,43 | 19,29 | 19,43 | 2,37% | - |
| 01.10.2026 | 18,28 | 18,99 | 18,28 | 18,98 | 2,26% | - |
| 30.09.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -1,95% | - |
| 29.09.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -3,81% | - |
| 28.09.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,05% | - |
| 25.09.2026 | 19,36 | 19,69 | 19,36 | 19,69 | 0,87% | - |
| 24.09.2026 | 19,96 | 19,96 | 19,52 | 19,52 | -3,75% | - |
| 23.09.2026 | 20,78 | 20,78 | 20,28 | 20,28 | -3,43% | - |
| 22.09.2026 | 19,74 | 21,00 | 19,74 | 21,00 | 5,53% | - |
| 21.09.2026 | 19,84 | 19,90 | 19,84 | 19,90 | 1,89% | - |
| 18.09.2026 | 19,66 | 19,66 | 19,53 | 19,53 | -1,86% | - |
| 17.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,30% | - |
| 16.09.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 1,74% | - |
| 15.09.2026 | 20,32 | 20,32 | 19,50 | 19,50 | -3,18% | - |
| 14.09.2026 | 20,62 | 20,62 | 20,14 | 20,14 | -0,79% | - |
| 11.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -3,97% | - |
| 10.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -1,12% | - |
| 09.09.2026 | 22,16 | 22,16 | 21,38 | 21,38 | -5,31% | - |
| 08.09.2026 | 23,00 | 23,00 | 22,58 | 22,58 | -2,25% | - |
| 07.09.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,85% | - |
| 04.09.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 2,90% | - |
| 03.09.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 2,13% | - |
| 02.09.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -5,76% | - |
| 01.09.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,79% | - |
| 31.08.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 1,07% | - |
| 28.08.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -0,53% | - |
| 27.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,18% | - |
| 26.08.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,35% | - |
| 25.08.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -5,13% | - |
| 24.08.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 1,97% | - |
| 21.08.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -3,48% | - |
| 20.08.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 1,43% | - |
| 19.08.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 0,85% | - |
| 18.08.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -0,92% | - |
| 17.08.2026 | 24,34 | 24,34 | 23,84 | 23,84 | 1,88% | - |
| 14.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,43% | - |
| 13.08.2026 | 23,74 | 23,74 | 23,74 | 23,74 | 0,76% | - |
| 12.08.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -3,36% | - |
| 11.08.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -9,64% | - |
| 10.08.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 13,74% | - |
| 07.08.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -8,28% | - |
| 06.08.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -2,64% | - |
| 05.08.2026 | 26,56 | 26,56 | 26,56 | 26,56 | 1,37% | - |
| 04.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,83% | - |
| 03.08.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 1,51% | - |
| 31.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,63% | - |
| 30.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -1,86% | - |
| 29.07.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 3,04% | - |
| 28.07.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 0,32% | - |
| 27.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -2,35% | - |
| 24.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,51% | - |
| 23.07.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 0,00% | - |
| 22.07.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 6,17% | - |
| 21.07.2026 | 24,28 | 24,28 | 23,66 | 23,66 | -1,00% | - |
| 20.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -4,48% | - |
| 17.07.2026 | 25,02 | 25,02 | 25,02 | 25,02 | 0,81% | - |
| 16.07.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 3,85% | - |
| 15.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,79% | - |
| 14.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -2,33% | - |
| 13.07.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 1,52% | - |
| 10.07.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 0,85% | - |
| 09.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -1,18% | - |
| 08.07.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -2,14% | - |
| 07.07.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 6,12% | - |
| 06.07.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 0,00% | - |
| 03.07.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -0,44% | - |
| 02.07.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -2,21% | - |
| 01.07.2026 | 23,44 | 23,50 | 23,44 | 23,50 | 3,98% | 15,00 |
| 30.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -11,02% | - |
| 29.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 6,19% | 200,00 |
| 26.06.2026 | 23,92 | 23,92 | 23,92 | 23,92 | -2,21% | - |
| 25.06.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -2,70% | - |
| 24.06.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -2,03% | - |
| 23.06.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -0,47% | - |
| 22.06.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,15% | - |
| 19.06.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 4,03% | - |
| 18.06.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -2,51% | - |
| 17.06.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 1,19% | - |
| 16.06.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -6,61% | - |