12,300€
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 12,20 | 12,20 | 11,90 | 11,90 | -3,25% | - |
| 23.03.2023 | 12,10 | 12,30 | 12,00 | 12,30 | -2,38% | - |
| 22.03.2023 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | - |
| 21.03.2023 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 20.03.2023 | 12,00 | 12,20 | 12,00 | 12,20 | -5,43% | - |
| 17.03.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 16.03.2023 | 12,20 | 12,80 | 12,20 | 12,80 | -6,57% | - |
| 15.03.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 14.03.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -9,66% | - |
| 13.03.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 10.03.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -5,81% | - |
| 09.03.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 08.03.2023 | 14,80 | 15,40 | 14,80 | 15,40 | 1,99% | - |
| 07.03.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 06.03.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 03.03.2023 | 14,90 | 15,60 | 14,90 | 15,60 | 4,00% | - |
| 02.03.2023 | 14,70 | 15,00 | 14,70 | 15,00 | 1,35% | - |
| 01.03.2023 | 15,00 | 15,00 | 14,50 | 14,80 | 2,07% | 100,00 |
| 28.02.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 5.000,00 |
| 27.02.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 24.02.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 23.02.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 7,97% | - |
| 22.02.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 21.02.2023 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 20.02.2023 | 14,10 | 14,10 | 14,00 | 14,00 | -6,04% | - |
| 17.02.2023 | 16,40 | 16,40 | 14,80 | 14,90 | -12,35% | 200,00 |
| 16.02.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 15.02.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 14.02.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 13.02.2023 | 15,90 | 16,40 | 15,90 | 16,40 | 1,86% | - |
| 10.02.2023 | 16,80 | 16,80 | 16,10 | 16,10 | -3,59% | - |
| 09.02.2023 | 16,40 | 16,70 | 16,40 | 16,70 | 6,37% | 280,00 |
| 08.02.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 07.02.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 06.02.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 03.02.2023 | 15,50 | 16,20 | 15,50 | 15,90 | -1,24% | - |
| 02.02.2023 | 15,60 | 16,10 | 15,60 | 16,10 | 5,92% | 250,00 |
| 01.02.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 9,35% | - |
| 31.01.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 6,11% | - |
| 30.01.2023 | 13,70 | 13,70 | 13,10 | 13,10 | 11,02% | 1.299,00 |
| 27.01.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 26.01.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 25.01.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 24.01.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 23.01.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 20.01.2023 | 11,40 | 11,80 | 11,40 | 11,80 | 2,61% | - |
| 19.01.2023 | 12,20 | 12,20 | 11,50 | 11,50 | -4,17% | 80,00 |
| 18.01.2023 | 12,10 | 12,20 | 12,00 | 12,00 | 7,14% | - |
| 17.01.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 16.01.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -13,85% | - |
| 13.01.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 6,56% | - |
| 12.01.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 11.01.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 10.01.2023 | 10,80 | 11,70 | 10,80 | 11,70 | 11,43% | 400,00 |
| 09.01.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 06.01.2023 | 10,10 | 10,80 | 10,10 | 10,80 | 13,09% | 300,00 |
| 05.01.2023 | 9,55 | 9,55 | 9,55 | 9,55 | 7,30% | - |
| 04.01.2023 | 8,90 | 8,90 | 8,90 | 8,90 | 5,33% | - |
| 03.01.2023 | 8,45 | 8,45 | 8,45 | 8,45 | 1,81% | 1.970,00 |
| 02.01.2023 | 8,30 | 8,30 | 8,30 | 8,30 | 3,75% | - |
| 30.12.2022 | 8,00 | 8,00 | 8,00 | 8,00 | 4,58% | - |
| 29.12.2022 | 7,00 | 7,65 | 7,00 | 7,65 | 20,47% | - |
| 28.12.2022 | 6,35 | 6,35 | 6,35 | 6,35 | 4,10% | - |
| 27.12.2022 | 6,10 | 6,10 | 6,10 | 6,10 | 2,52% | - |
| 23.12.2022 | 5,95 | 5,95 | 5,95 | 5,95 | -5,56% | - |
| 22.12.2022 | 6,30 | 6,30 | 6,30 | 6,30 | 1,61% | - |
| 21.12.2022 | 5,90 | 6,20 | 5,90 | 6,20 | 8,77% | 340,00 |
| 20.12.2022 | 5,70 | 5,70 | 5,70 | 5,70 | -5,79% | - |
| 19.12.2022 | 6,05 | 6,05 | 6,05 | 6,05 | 5,22% | - |
| 16.12.2022 | 5,90 | 5,90 | 5,75 | 5,75 | -3,36% | - |
| 15.12.2022 | 6,20 | 6,20 | 5,95 | 5,95 | -4,80% | - |
| 14.12.2022 | 6,10 | 6,25 | 6,10 | 6,25 | 0,81% | - |
| 13.12.2022 | 6,20 | 6,20 | 6,20 | 6,20 | 0,81% | - |
| 12.12.2022 | 5,90 | 6,15 | 5,90 | 6,15 | 5,13% | - |
| 09.12.2022 | 5,85 | 5,85 | 5,85 | 5,85 | 3,54% | - |
| 08.12.2022 | 5,65 | 5,65 | 5,65 | 5,65 | -8,13% | - |
| 06.12.2022 | 6,15 | 6,15 | 6,15 | 6,15 | -3,91% | - |
| 05.12.2022 | 6,40 | 6,40 | 6,40 | 6,40 | -0,78% | - |
| 02.12.2022 | 6,45 | 6,45 | 6,35 | 6,45 | -3,73% | - |
| 01.12.2022 | 6,70 | 6,70 | 6,70 | 6,70 | 3,88% | - |
| 30.11.2022 | 6,45 | 6,45 | 6,45 | 6,45 | 0,00% | - |
| 29.11.2022 | 6,45 | 6,45 | 6,45 | 6,45 | -5,84% | - |
| 28.11.2022 | 6,85 | 6,85 | 6,85 | 6,85 | 0,74% | - |
| 25.11.2022 | 6,70 | 6,80 | 6,70 | 6,80 | 0,74% | - |
| 24.11.2022 | 6,70 | 6,75 | 6,70 | 6,75 | 4,65% | - |
| 23.11.2022 | 6,40 | 6,50 | 6,40 | 6,45 | -3,01% | - |
| 21.11.2022 | 7,10 | 7,10 | 6,65 | 6,65 | -3,62% | - |
| 18.11.2022 | 6,90 | 6,90 | 6,90 | 6,90 | -4,17% | - |
| 17.11.2022 | 7,20 | 7,20 | 7,20 | 7,20 | -4,00% | - |
| 16.11.2022 | 7,50 | 7,50 | 7,50 | 7,50 | 3,45% | - |
| 15.11.2022 | 7,25 | 7,25 | 7,25 | 7,25 | -6,45% | - |
| 14.11.2022 | 7,75 | 7,75 | 7,75 | 7,75 | 1,31% | - |
| 11.11.2022 | 7,65 | 7,65 | 7,65 | 7,65 | 2,68% | - |
| 09.11.2022 | 7,45 | 7,45 | 7,45 | 7,45 | -1,97% | - |
| 08.11.2022 | 7,60 | 7,60 | 7,60 | 7,60 | 0,00% | - |
| 07.11.2022 | 7,55 | 7,60 | 7,55 | 7,60 | -0,65% | - |
| 04.11.2022 | 7,65 | 7,65 | 7,65 | 7,65 | 7,75% | - |
| 03.11.2022 | 7,10 | 7,10 | 7,10 | 7,10 | -26,04% | - |
| 02.11.2022 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 01.11.2022 | 9,60 | 9,60 | 9,50 | 9,50 | -1,55% | - |