24,100$
0,42%
Echtzeit-Aktienkurs Compass Diversified Holdings
Bid:
Ask:
Aktienkurse zur Compass Diversified Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,11 | 24,11 | 24,10 | 24,10 | 0,42% | 110,00 |
| 24.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 12,00 |
| 23.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,63% | 489,00 |
| 21.10.2024 | 24,00 | 24,00 | 23,85 | 23,85 | -0,96% | 4.241,00 |
| 18.10.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 0,71% | 731,00 |
| 16.10.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,04% | 6.201,00 |
| 15.10.2024 | 23,85 | 23,90 | 23,85 | 23,90 | -0,95% | 2.263,00 |
| 14.10.2024 | 24,12 | 24,13 | 24,12 | 24,13 | 0,33% | 80,00 |
| 10.10.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,29% | 40,00 |
| 09.10.2024 | 24,10 | 24,12 | 24,10 | 24,12 | 0,29% | 52.573,00 |
| 08.10.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,08% | 2.997,00 |
| 07.10.2024 | 24,14 | 24,14 | 24,07 | 24,07 | -0,45% | 1.144,00 |
| 03.10.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -0,25% | 336,00 |
| 02.10.2024 | 24,30 | 24,30 | 24,24 | 24,24 | -0,04% | 6.992,00 |
| 01.10.2024 | 24,25 | 24,26 | 24,25 | 24,25 | -0,41% | 5.850,00 |
| 27.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,08% | 162,00 |
| 26.09.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -0,25% | 900,00 |
| 24.09.2024 | 24,43 | 24,43 | 24,43 | 24,43 | -1,17% | 500,00 |
| 19.09.2024 | 24,75 | 24,75 | 24,72 | 24,72 | 0,28% | 1.710,00 |
| 17.09.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,76% | 2.900,00 |
| 16.09.2024 | 24,82 | 24,91 | 24,82 | 24,84 | 0,89% | 576,00 |
| 10.09.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,53% | 2.500,00 |
| 30.08.2024 | 24,95 | 24,95 | 24,75 | 24,75 | -1,00% | 3.670,00 |
| 29.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 846,00 |
| 19.08.2024 | 25,21 | 25,21 | 25,10 | 25,10 | -0,08% | 236,00 |
| 16.08.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,28% | 400,00 |
| 13.08.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,68% | 75,00 |
| 09.08.2024 | 25,01 | 25,01 | 24,88 | 24,88 | -0,68% | 97,00 |
| 08.08.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,32% | 105,00 |
| 31.07.2024 | 24,87 | 25,05 | 24,87 | 24,97 | 2,71% | 389,00 |
| 29.07.2024 | 24,32 | 24,32 | 24,31 | 24,31 | -0,57% | 22,00 |
| 26.07.2024 | 24,59 | 24,59 | 24,45 | 24,45 | 0,62% | 1.269,00 |
| 23.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,53% | 55,00 |
| 22.07.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,12% | 50,00 |
| 18.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,74% | 1.200,00 |
| 17.07.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,75% | 60,00 |
| 16.07.2024 | 24,04 | 24,04 | 24,03 | 24,04 | 0,17% | 355,00 |
| 15.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 1.600,00 |
| 12.07.2024 | 24,22 | 24,22 | 24,20 | 24,20 | -0,17% | 865,00 |
| 11.07.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,00% | 55,00 |
| 09.07.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,04% | 140,00 |
| 08.07.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,45% | 4.173,00 |
| 05.07.2024 | 24,30 | 24,36 | 24,30 | 24,36 | -0,33% | 2.220,00 |
| 03.07.2024 | 24,39 | 24,44 | 24,39 | 24,44 | 0,45% | 9.982,00 |
| 28.06.2024 | 24,33 | 24,35 | 24,32 | 24,33 | -0,08% | 271,00 |
| 25.06.2024 | 24,35 | 24,36 | 24,35 | 24,35 | -0,04% | 1.100,00 |
| 20.06.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,65% | 1.100,00 |
| 31.05.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,16% | 1.767,00 |
| 28.05.2024 | 24,50 | 24,50 | 24,48 | 24,48 | 0,45% | 1.274,00 |
| 15.05.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 1,16% | 576,00 |
| 14.05.2024 | 24,09 | 24,09 | 24,09 | 24,09 | 0,21% | 52,00 |
| 10.05.2024 | 24,24 | 24,24 | 24,00 | 24,04 | 0,33% | 3.222,00 |
| 01.05.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -0,79% | 20,00 |
| 30.04.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,75% | 825,00 |
| 29.04.2024 | 23,95 | 23,97 | 23,95 | 23,97 | -0,58% | 410,00 |
| 24.04.2024 | 23,95 | 24,11 | 23,95 | 24,11 | -0,08% | 2.900,00 |
| 22.04.2024 | 24,13 | 24,13 | 24,13 | 24,13 | 1,17% | 7,00 |
| 18.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,17% | 6.000,00 |
| 15.04.2024 | 23,79 | 23,85 | 23,79 | 23,81 | -2,97% | 1.015,00 |
| 11.04.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 0,16% | 900,00 |
| 10.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,00% | 392,00 |
| 04.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.472,00 |
| 03.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,64% | 1.000,00 |
| 01.04.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,24% | 2.400,00 |
| 28.03.2024 | 25,09 | 25,10 | 25,09 | 25,10 | 0,02% | 7.000,00 |
| 22.03.2024 | 25,21 | 25,25 | 25,10 | 25,10 | -0,40% | 878,00 |
| 21.03.2024 | 25,25 | 25,25 | 25,18 | 25,20 | -0,02% | 4.503,00 |
| 20.03.2024 | 25,16 | 25,20 | 25,13 | 25,20 | 0,02% | 1.223,00 |
| 19.03.2024 | 25,24 | 25,24 | 25,13 | 25,20 | 0,38% | 164,00 |
| 18.03.2024 | 25,00 | 25,14 | 25,00 | 25,10 | 0,56% | 2.428,00 |
| 15.03.2024 | 25,25 | 25,25 | 24,92 | 24,96 | -0,79% | 801,00 |
| 14.03.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,20% | 209,00 |
| 13.03.2024 | 25,15 | 25,19 | 25,11 | 25,11 | 0,28% | 1.524,00 |
| 12.03.2024 | 25,25 | 25,25 | 25,00 | 25,04 | 0,48% | 684,00 |
| 11.03.2024 | 25,00 | 25,00 | 24,92 | 24,92 | -0,60% | 72,00 |
| 08.03.2024 | 25,15 | 25,21 | 24,98 | 25,07 | -0,44% | 4.067,00 |
| 07.03.2024 | 25,17 | 25,18 | 25,17 | 25,18 | 0,36% | 87,00 |
| 06.03.2024 | 25,07 | 25,09 | 25,07 | 25,09 | 0,36% | 39,00 |
| 05.03.2024 | 24,75 | 25,00 | 24,75 | 25,00 | 0,01% | 1.563,00 |
| 04.03.2024 | 24,50 | 25,02 | 24,50 | 25,00 | 1,20% | 756,00 |
| 29.02.2024 | 25,00 | 25,12 | 24,70 | 24,70 | 9,78% | 3.750,00 |
| 04.09.2020 | 22,20 | 22,50 | 22,20 | 22,50 | -0,13% | 1.176,00 |
| 03.09.2020 | 22,58 | 22,58 | 22,21 | 22,53 | -0,88% | 4.825,00 |
| 02.09.2020 | 22,62 | 22,73 | 22,42 | 22,73 | 0,58% | 2.233,00 |
| 01.09.2020 | 22,32 | 22,62 | 22,29 | 22,60 | 1,48% | 6.185,00 |
| 31.08.2020 | 23,04 | 23,04 | 22,21 | 22,27 | -3,97% | 24.534,00 |
| 28.08.2020 | 23,50 | 23,50 | 23,05 | 23,19 | -0,86% | 4.249,00 |
| 27.08.2020 | 23,40 | 23,40 | 23,32 | 23,39 | -0,04% | 1.908,00 |
| 26.08.2020 | 23,30 | 23,40 | 23,27 | 23,40 | 0,86% | 3.112,00 |
| 25.08.2020 | 23,14 | 23,27 | 23,14 | 23,20 | 1,31% | 1.070,00 |
| 24.08.2020 | 22,95 | 23,30 | 22,90 | 22,90 | -0,43% | 2.580,00 |
| 21.08.2020 | 22,50 | 23,01 | 22,50 | 23,00 | 1,91% | 2.660,00 |
| 20.08.2020 | 22,82 | 22,82 | 22,47 | 22,57 | -0,57% | 1.702,00 |
| 19.08.2020 | 22,41 | 22,75 | 22,41 | 22,70 | 1,38% | 1.381,00 |
| 18.08.2020 | 22,65 | 22,69 | 22,26 | 22,39 | -0,71% | 3.135,00 |
| 17.08.2020 | 22,25 | 22,81 | 22,25 | 22,55 | 2,06% | 1.840,00 |
| 14.08.2020 | 22,31 | 23,02 | 22,10 | 22,10 | -1,80% | 2.157,00 |
| 13.08.2020 | 22,10 | 23,40 | 22,10 | 22,50 | 0,45% | 3.890,00 |
| 12.08.2020 | 22,01 | 22,45 | 21,95 | 22,40 | 2,38% | 2.269,00 |
| 11.08.2020 | 22,25 | 22,45 | 21,86 | 21,88 | -1,66% | 5.291,00 |