13,550€
-1,09%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,45 | 13,65 | 13,45 | 13,55 | -1,09% | - |
| 21.11.2024 | 13,35 | 13,75 | 13,05 | 13,70 | 3,79% | - |
| 20.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 19.11.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -4,38% | - |
| 18.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 15.11.2024 | 14,60 | 14,60 | 13,90 | 13,90 | -11,46% | - |
| 14.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 13.11.2024 | 15,60 | 16,10 | 15,60 | 16,10 | 3,87% | - |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 11.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 08.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 07.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 06.11.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 8,09% | - |
| 05.11.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 04.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 17,54% | - |
| 01.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 31.10.2024 | 12,30 | 12,30 | 11,60 | 11,60 | -5,69% | - |
| 30.10.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 29.10.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 28.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 25.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 24.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 23.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 22.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 21.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 17.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 16.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 15.10.2024 | 11,95 | 12,25 | 11,85 | 12,20 | 1,67% | - |
| 14.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 10.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -7,69% | - |
| 09.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 9,24% | - |
| 08.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 07.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 04.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 03.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 02.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 01.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 30.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 27.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 26.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 24.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 23.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 20.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 19.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 18.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 17.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 16.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 13.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 12.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 10.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 09.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 06.09.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -5,34% | - |
| 05.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 04.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | - |
| 03.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 02.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 30.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 28.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 27.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 6,62% | 650,00 |
| 23.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 22.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 21.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 20.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 19.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | - |
| 16.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 7,02% | - |
| 15.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 14.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 13.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 12.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 09.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 08.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 07.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 06.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 05.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 02.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -7,41% | - |
| 01.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 31.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 30.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 29.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 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% | - |