24,320$
-0,41%
Echtzeit-Aktienkurs Compass Diversified Holdings
Bid:
Ask:
Aktienkurse zur Compass Diversified Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,33 | 24,33 | 24,32 | 24,32 | -0,41% | 5.078,00 |
| 04.11.2024 | 24,45 | 24,45 | 24,42 | 24,42 | 0,08% | 235,00 |
| 01.11.2024 | 24,50 | 24,50 | 24,40 | 24,40 | -0,77% | 773,00 |
| 31.10.2024 | 24,56 | 24,60 | 24,56 | 24,59 | 1,40% | 3.096,00 |
| 29.10.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,41% | 2.280,00 |
| 28.10.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,08% | 5.600,00 |
| 25.10.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 0,79% | 1.557,00 |
| 24.10.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -0,08% | 5.808,00 |
| 22.10.2024 | 24,22 | 24,26 | 24,19 | 24,20 | 0,37% | 320,00 |
| 21.10.2024 | 24,23 | 24,23 | 24,11 | 24,11 | -0,58% | 6.069,00 |
| 18.10.2024 | 24,30 | 24,30 | 24,25 | 24,25 | 0,00% | 270,00 |
| 17.10.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,04% | 430,00 |
| 16.10.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,74% | 154,00 |
| 14.10.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,00% | 260,00 |
| 11.10.2024 | 24,32 | 24,44 | 24,32 | 24,44 | 0,70% | 2.601,00 |
| 10.10.2024 | 24,27 | 24,27 | 24,27 | 24,27 | -0,33% | 85,00 |
| 09.10.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,25% | 12.600,00 |
| 08.10.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -0,41% | 3.207,00 |
| 04.10.2024 | 24,45 | 24,45 | 24,39 | 24,39 | -0,35% | 3.948,00 |
| 03.10.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,06% | 8.400,00 |
| 02.10.2024 | 24,51 | 24,57 | 24,49 | 24,49 | 0,12% | 4.292,00 |
| 30.09.2024 | 24,51 | 24,51 | 24,46 | 24,46 | -0,04% | 3.205,00 |
| 27.09.2024 | 24,51 | 24,54 | 24,47 | 24,47 | 0,00% | 1.555,00 |
| 26.09.2024 | 24,48 | 24,48 | 24,47 | 24,47 | -0,20% | 199,00 |
| 25.09.2024 | 24,52 | 24,54 | 24,52 | 24,52 | -0,20% | 4.955,00 |
| 24.09.2024 | 24,57 | 24,57 | 24,57 | 24,57 | -0,04% | 65,00 |
| 20.09.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,04% | 16,00 |
| 18.09.2024 | 24,65 | 24,65 | 24,57 | 24,57 | -0,32% | 1.786,00 |
| 17.09.2024 | 24,67 | 24,67 | 24,65 | 24,65 | -0,16% | 370,00 |
| 16.09.2024 | 24,73 | 24,73 | 24,69 | 24,69 | 0,08% | 70,00 |
| 13.09.2024 | 24,67 | 24,67 | 24,67 | 24,67 | 0,08% | 35,00 |
| 12.09.2024 | 24,67 | 24,67 | 24,65 | 24,65 | 0,00% | 449,00 |
| 11.09.2024 | 24,63 | 24,66 | 24,62 | 24,65 | -0,68% | 378,00 |
| 10.09.2024 | 24,86 | 24,86 | 24,82 | 24,82 | -0,20% | 255,00 |
| 05.09.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,48% | 110,00 |
| 30.08.2024 | 24,85 | 24,85 | 24,75 | 24,75 | -1,10% | 2.012,00 |
| 27.08.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,10% | 1.300,00 |
| 13.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,93% | 432,00 |
| 12.08.2024 | 24,69 | 24,77 | 24,69 | 24,77 | 0,08% | 175,00 |
| 09.08.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,28% | 60,00 |
| 06.08.2024 | 24,66 | 25,07 | 24,66 | 25,07 | 0,97% | 175,00 |
| 05.08.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -0,32% | 968,00 |
| 31.07.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,48% | 174,00 |
| 30.07.2024 | 25,03 | 25,10 | 25,03 | 25,03 | -0,24% | 2.535,00 |
| 26.07.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -0,63% | 22.632,00 |
| 25.07.2024 | 24,83 | 25,25 | 24,83 | 25,25 | 2,31% | 2.557,00 |
| 24.07.2024 | 24,65 | 24,68 | 24,48 | 24,68 | 0,41% | 4.796,00 |
| 22.07.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,08% | 3.400,00 |
| 19.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 3.500,00 |
| 18.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,20% | 35,00 |
| 17.07.2024 | 24,71 | 24,80 | 24,65 | 24,65 | 1,65% | 2.253,00 |
| 16.07.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,33% | 90,00 |
| 15.07.2024 | 24,20 | 24,20 | 24,16 | 24,17 | -1,39% | 288,00 |
| 12.07.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,20% | 95,00 |
| 11.07.2024 | 24,60 | 24,60 | 24,56 | 24,56 | 0,29% | 138,00 |
| 10.07.2024 | 24,55 | 24,55 | 24,49 | 24,49 | -0,33% | 3.770,00 |
| 09.07.2024 | 24,57 | 24,57 | 24,57 | 24,57 | -0,36% | 126,00 |
| 08.07.2024 | 24,68 | 24,68 | 24,66 | 24,66 | 0,12% | 863,00 |
| 05.07.2024 | 24,63 | 24,65 | 24,63 | 24,63 | -0,08% | 270,00 |
| 01.07.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,41% | 54,00 |
| 28.06.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,02% | 103,00 |
| 25.06.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,02% | 600,00 |
| 21.06.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,08% | 27,00 |
| 20.06.2024 | 24,64 | 24,64 | 24,53 | 24,53 | -0,08% | 1.785,00 |
| 18.06.2024 | 24,72 | 24,80 | 24,55 | 24,55 | -0,69% | 857,00 |
| 11.06.2024 | 24,79 | 24,79 | 24,72 | 24,72 | 0,04% | 732,00 |
| 05.06.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,76% | 600,00 |
| 04.06.2024 | 24,69 | 24,90 | 24,69 | 24,90 | 1,01% | 382,00 |
| 31.05.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,94% | 4.750,00 |
| 30.05.2024 | 24,62 | 24,62 | 24,42 | 24,42 | -1,77% | 908,00 |
| 21.05.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,30% | 1.300,00 |
| 20.05.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 0,06% | 600,00 |
| 17.05.2024 | 24,77 | 24,77 | 24,77 | 24,77 | -0,80% | 7.106,00 |
| 16.05.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -0,08% | 2.430,00 |
| 15.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,44% | 150,00 |
| 07.05.2024 | 25,16 | 25,16 | 25,10 | 25,10 | -0,40% | 139,00 |
| 06.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,04% | 400,00 |
| 03.05.2024 | 25,24 | 25,24 | 25,21 | 25,21 | -0,63% | 89,00 |
| 01.05.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,48% | 69,00 |
| 30.04.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,04% | 720,00 |
| 22.04.2024 | 24,99 | 25,64 | 24,99 | 25,24 | 1,77% | 839,00 |
| 18.04.2024 | 24,76 | 24,88 | 24,45 | 24,80 | -1,35% | 886,00 |
| 17.04.2024 | 24,70 | 25,14 | 24,59 | 25,14 | 3,33% | 391,00 |
| 15.04.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -0,90% | 56,00 |
| 12.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,81% | 2.400,00 |
| 10.04.2024 | 24,95 | 24,95 | 24,72 | 24,75 | -1,00% | 4.179,00 |
| 05.04.2024 | 25,05 | 25,05 | 25,00 | 25,00 | -0,08% | 837,00 |
| 04.04.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,52% | 4.080,00 |
| 02.04.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,12% | 25,00 |
| 28.03.2024 | 25,24 | 25,24 | 25,18 | 25,18 | -0,12% | 1.265,00 |
| 27.03.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -0,55% | 132,00 |
| 26.03.2024 | 25,37 | 25,37 | 25,35 | 25,35 | -0,74% | 40,00 |
| 22.03.2024 | 25,54 | 25,64 | 25,51 | 25,54 | -0,82% | 506,00 |
| 21.03.2024 | 25,74 | 25,77 | 25,52 | 25,75 | 1,43% | 2.061,00 |
| 20.03.2024 | 25,36 | 25,67 | 25,21 | 25,39 | -0,58% | 3.609,00 |
| 19.03.2024 | 25,28 | 25,54 | 25,28 | 25,54 | 0,90% | 3.061,00 |
| 18.03.2024 | 25,20 | 25,42 | 25,15 | 25,31 | -0,47% | 4.258,00 |
| 15.03.2024 | 25,10 | 25,66 | 25,01 | 25,43 | 1,60% | 4.111,00 |
| 14.03.2024 | 25,32 | 25,32 | 25,01 | 25,03 | -1,32% | 552,00 |
| 13.03.2024 | 25,49 | 25,49 | 25,29 | 25,37 | 0,18% | 2.500,00 |