13,700€
2,24%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 21.09.2023 | 14,00 | 14,00 | 13,40 | 13,40 | -9,46% | - |
| 20.09.2023 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | - |
| 19.09.2023 | 14,50 | 14,80 | 14,50 | 14,80 | 0,00% | - |
| 18.09.2023 | 14,30 | 14,80 | 14,30 | 14,80 | 7,25% | - |
| 15.09.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 14.09.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 13.09.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 12.09.2023 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | - |
| 11.09.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 08.09.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 07.09.2023 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | - |
| 06.09.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.09.2023 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | - |
| 04.09.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 01.09.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 31.08.2023 | 13,90 | 14,00 | 13,70 | 13,70 | -0,72% | - |
| 30.08.2023 | 13,80 | 13,90 | 13,80 | 13,80 | 0,73% | - |
| 29.08.2023 | 13,20 | 13,80 | 13,20 | 13,70 | 3,79% | - |
| 28.08.2023 | 13,70 | 13,70 | 13,20 | 13,20 | -4,35% | - |
| 25.08.2023 | 14,20 | 14,20 | 13,80 | 13,80 | -2,13% | - |
| 24.08.2023 | 14,60 | 14,60 | 14,10 | 14,10 | -3,42% | - |
| 23.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 22.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 21.08.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 18.08.2023 | 14,70 | 14,90 | 14,70 | 14,90 | -1,32% | - |
| 17.08.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 16.08.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -7,69% | - |
| 15.08.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 14.08.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 11.08.2023 | 16,60 | 16,60 | 16,20 | 16,20 | -1,82% | - |
| 10.08.2023 | 16,80 | 16,80 | 16,50 | 16,50 | -6,78% | - |
| 09.08.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -10,61% | - |
| 08.08.2023 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 50,00 |
| 07.08.2023 | 19,60 | 20,20 | 19,60 | 20,20 | 8,02% | - |
| 04.08.2023 | 18,00 | 18,70 | 18,00 | 18,70 | 9,36% | 225,00 |
| 03.08.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 02.08.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 01.08.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 31.07.2023 | 15,90 | 16,30 | 15,90 | 16,30 | 3,16% | 50,00 |
| 28.07.2023 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | - |
| 27.07.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 26.07.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 25.07.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 24.07.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 21.07.2023 | 14,60 | 14,80 | 14,50 | 14,60 | 4,29% | - |
| 20.07.2023 | 14,60 | 14,60 | 14,00 | 14,00 | -3,45% | - |
| 19.07.2023 | 14,30 | 15,00 | 14,30 | 14,50 | 10,69% | 200,00 |
| 18.07.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 17.07.2023 | 12,30 | 13,20 | 12,30 | 13,20 | 4,76% | - |
| 14.07.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 13.07.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 12.07.2023 | 12,80 | 13,00 | 12,80 | 13,00 | 3,17% | - |
| 11.07.2023 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | 315,00 |
| 10.07.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 07.07.2023 | 12,60 | 12,80 | 12,60 | 12,80 | 3,23% | - |
| 06.07.2023 | 12,50 | 12,50 | 12,40 | 12,40 | -6,77% | - |
| 05.07.2023 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 04.07.2023 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 03.07.2023 | 12,80 | 13,40 | 12,80 | 13,40 | 2,29% | - |
| 30.06.2023 | 13,10 | 13,20 | 13,10 | 13,10 | -2,96% | - |
| 29.06.2023 | 13,40 | 13,50 | 13,40 | 13,50 | 3,05% | - |
| 28.06.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 14,91% | - |
| 27.06.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 26.06.2023 | 11,60 | 11,90 | 11,60 | 11,90 | -7,75% | - |
| 23.06.2023 | 13,30 | 13,40 | 12,90 | 12,90 | -5,15% | - |
| 22.06.2023 | 13,60 | 13,70 | 13,60 | 13,60 | 5,43% | - |
| 21.06.2023 | 13,00 | 13,00 | 12,90 | 12,90 | 11,21% | - |
| 20.06.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.06.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 16.06.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 10,28% | - |
| 15.06.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 14.06.2023 | 11,00 | 11,20 | 11,00 | 11,20 | 3,70% | - |
| 13.06.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 12.06.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 09.06.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 08.06.2023 | 11,40 | 11,40 | 11,00 | 11,00 | -3,51% | - |
| 07.06.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 06.06.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 05.06.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 5,94% | - |
| 02.06.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 01.06.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 31.05.2023 | 9,80 | 10,00 | 9,70 | 10,00 | -7,41% | - |
| 30.05.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.05.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 26.05.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 25.05.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 24.05.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 23.05.2023 | 10,70 | 10,80 | 10,70 | 10,80 | 4,85% | - |
| 22.05.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 19.05.2023 | 9,65 | 10,30 | 9,65 | 10,30 | 6,19% | - |
| 18.05.2023 | 9,70 | 9,70 | 9,70 | 9,70 | 4,86% | - |
| 17.05.2023 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 16.05.2023 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 15.05.2023 | 9,25 | 9,25 | 9,25 | 9,25 | -4,15% | - |
| 12.05.2023 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 11.05.2023 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 10.05.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 09.05.2023 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 08.05.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |