12,450€
13,18%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,70 | 11,90 | 11,60 | 11,90 | 8,18% | 150,00 |
| 24.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 23.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 7,92% | - |
| 22.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 17.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 16.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 15.04.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 5,71% | - |
| 14.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 11.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -6,90% | - |
| 10.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 18,97% | - |
| 09.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -12,95% | - |
| 08.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 07.04.2025 | 12,20 | 12,20 | 11,80 | 11,80 | -2,48% | - |
| 04.04.2025 | 12,40 | 12,50 | 12,10 | 12,10 | -6,92% | - |
| 03.04.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -6,47% | 50,00 |
| 02.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 01.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 31.03.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,00% | 150,00 |
| 28.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -9,88% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 26.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 3,92% | - |
| 24.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 21.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 15,67% | - |
| 20.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 19.03.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | - |
| 18.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 17.03.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 4,88% | - |
| 14.03.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 0,82% | 400,00 |
| 13.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 12.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 11.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 10.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 06.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 04.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 03.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 28.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 27.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 25.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 24.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 21.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 20.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 19.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 18,75% | - |
| 18.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 14.02.2025 | 13,10 | 13,60 | 12,15 | 12,70 | -9,29% | - |
| 13.02.2025 | 13,85 | 14,40 | 13,80 | 14,00 | 1,82% | - |
| 12.02.2025 | 13,90 | 14,05 | 13,40 | 13,75 | -0,72% | - |
| 11.02.2025 | 13,95 | 14,05 | 13,65 | 13,85 | -2,46% | - |
| 10.02.2025 | 14,05 | 14,35 | 14,05 | 14,20 | 3,27% | - |
| 07.02.2025 | 13,95 | 14,15 | 13,65 | 13,75 | -3,85% | - |
| 06.02.2025 | 14,25 | 14,65 | 14,25 | 14,30 | -0,69% | - |
| 05.02.2025 | 14,35 | 14,50 | 14,15 | 14,40 | 0,00% | - |
| 04.02.2025 | 14,35 | 14,60 | 14,30 | 14,40 | -1,37% | - |
| 03.02.2025 | 14,45 | 14,65 | 13,85 | 14,60 | -3,31% | - |
| 31.01.2025 | 15,20 | 15,25 | 14,85 | 15,10 | -1,31% | - |
| 30.01.2025 | 15,40 | 15,65 | 14,90 | 15,30 | 0,00% | - |
| 29.01.2025 | 15,05 | 15,40 | 15,00 | 15,30 | -0,33% | - |
| 28.01.2025 | 16,20 | 16,25 | 15,25 | 15,35 | -4,06% | - |
| 27.01.2025 | 15,85 | 16,35 | 15,75 | 16,00 | 2,24% | - |
| 24.01.2025 | 15,30 | 15,85 | 15,20 | 15,65 | -0,32% | - |
| 23.01.2025 | 15,35 | 15,85 | 15,05 | 15,70 | 3,97% | - |
| 22.01.2025 | 15,65 | 15,75 | 15,05 | 15,10 | -4,43% | - |
| 21.01.2025 | 15,15 | 15,80 | 15,10 | 15,80 | 4,98% | - |
| 20.01.2025 | 15,20 | 15,45 | 15,05 | 15,05 | 1,01% | - |
| 17.01.2025 | 14,85 | 15,15 | 14,50 | 14,90 | 0,68% | - |
| 16.01.2025 | 14,55 | 14,85 | 14,25 | 14,80 | 0,68% | - |
| 15.01.2025 | 13,90 | 14,90 | 13,85 | 14,70 | 5,00% | - |
| 14.01.2025 | 13,35 | 14,25 | 13,35 | 14,00 | 7,28% | - |
| 13.01.2025 | 12,90 | 13,30 | 12,70 | 13,05 | 1,95% | - |
| 10.01.2025 | 13,15 | 13,15 | 12,70 | 12,80 | -2,66% | - |
| 09.01.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 1,94% | - |
| 08.01.2025 | 13,25 | 13,35 | 12,85 | 12,90 | -2,64% | - |
| 07.01.2025 | 13,05 | 13,80 | 12,95 | 13,25 | -1,85% | - |
| 06.01.2025 | 13,25 | 13,65 | 13,15 | 13,50 | 2,27% | - |
| 03.01.2025 | 13,05 | 13,35 | 12,95 | 13,20 | -1,12% | - |
| 02.01.2025 | 13,15 | 13,45 | 13,05 | 13,35 | 1,52% | - |
| 30.12.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 27.12.2024 | 13,75 | 13,75 | 13,00 | 13,20 | 1,15% | - |
| 23.12.2024 | 12,85 | 13,35 | 12,75 | 13,05 | -1,51% | - |
| 20.12.2024 | 12,95 | 13,35 | 12,65 | 13,25 | 0,38% | - |
| 19.12.2024 | 13,25 | 13,65 | 13,05 | 13,20 | -6,38% | - |
| 18.12.2024 | 14,10 | 14,35 | 13,95 | 14,10 | -1,05% | - |
| 17.12.2024 | 14,45 | 14,80 | 14,20 | 14,25 | -1,72% | - |
| 16.12.2024 | 14,45 | 14,70 | 14,25 | 14,50 | 2,84% | - |
| 13.12.2024 | 14,45 | 14,70 | 13,90 | 14,10 | -4,73% | - |
| 12.12.2024 | 14,85 | 15,20 | 14,80 | 14,80 | 1,72% | - |
| 11.12.2024 | 14,75 | 15,20 | 14,35 | 14,55 | -0,34% | - |
| 10.12.2024 | 14,95 | 15,40 | 14,25 | 14,60 | -1,68% | - |
| 09.12.2024 | 14,05 | 15,35 | 14,05 | 14,85 | 6,83% | - |
| 06.12.2024 | 13,65 | 14,10 | 13,65 | 13,90 | 1,83% | - |
| 05.12.2024 | 13,85 | 14,15 | 13,60 | 13,65 | -1,09% | - |
| 04.12.2024 | 13,75 | 13,95 | 13,70 | 13,80 | 0,00% | - |
| 03.12.2024 | 14,35 | 14,35 | 13,70 | 13,80 | -2,82% | - |
| 02.12.2024 | 14,65 | 14,75 | 14,20 | 14,20 | 4,41% | - |
| 29.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |