12,150€
3,40%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,75 | 13,40 | 11,75 | 12,25 | 4,26% | - |
| 25.04.2024 | 11,95 | 12,25 | 11,05 | 11,75 | -1,67% | - |
| 24.04.2024 | 12,35 | 12,55 | 11,95 | 11,95 | -3,24% | 162,00 |
| 23.04.2024 | 12,45 | 12,75 | 12,25 | 12,35 | -0,80% | - |
| 22.04.2024 | 12,65 | 12,75 | 12,25 | 12,45 | -1,58% | - |
| 19.04.2024 | 12,65 | 13,05 | 12,55 | 12,65 | -1,56% | 60,00 |
| 18.04.2024 | 12,55 | 13,05 | 12,35 | 12,85 | 2,39% | - |
| 17.04.2024 | 12,85 | 13,10 | 12,55 | 12,55 | -2,33% | 40,00 |
| 16.04.2024 | 12,95 | 12,95 | 12,35 | 12,85 | -0,77% | - |
| 15.04.2024 | 13,45 | 13,85 | 12,85 | 12,95 | -3,00% | - |
| 12.04.2024 | 13,55 | 14,15 | 13,25 | 13,35 | -0,74% | - |
| 11.04.2024 | 13,05 | 13,55 | 12,70 | 13,45 | 3,07% | 30,00 |
| 10.04.2024 | 13,65 | 13,75 | 12,85 | 13,05 | -4,40% | 4,00 |
| 09.04.2024 | 12,85 | 13,65 | 12,75 | 13,65 | 6,23% | 808,00 |
| 08.04.2024 | 13,25 | 13,55 | 12,45 | 12,85 | -2,28% | 490,00 |
| 05.04.2024 | 13,25 | 13,45 | 13,05 | 13,15 | -0,75% | - |
| 04.04.2024 | 13,15 | 13,55 | 13,05 | 13,25 | 0,00% | - |
| 03.04.2024 | 13,55 | 13,65 | 13,15 | 13,25 | -2,93% | 200,00 |
| 02.04.2024 | 14,45 | 14,55 | 13,45 | 13,65 | -6,83% | 16,00 |
| 28.03.2024 | 14,35 | 14,85 | 14,00 | 14,65 | 2,81% | 783,00 |
| 27.03.2024 | 12,65 | 14,35 | 12,65 | 14,25 | 12,65% | 12,00 |
| 26.03.2024 | 13,45 | 13,65 | 12,55 | 12,65 | -5,95% | - |
| 25.03.2024 | 16,25 | 16,60 | 13,05 | 13,45 | -17,23% | 618,00 |
| 22.03.2024 | 16,35 | 16,45 | 16,05 | 16,25 | -1,22% | - |
| 21.03.2024 | 16,15 | 16,55 | 15,85 | 16,45 | 1,86% | - |
| 20.03.2024 | 15,95 | 16,55 | 15,70 | 16,15 | 0,62% | 210,00 |
| 19.03.2024 | 16,55 | 16,95 | 15,95 | 16,05 | -3,02% | - |
| 18.03.2024 | 17,25 | 17,60 | 16,45 | 16,55 | -4,06% | 105,00 |
| 15.03.2024 | 17,55 | 18,25 | 17,25 | 17,25 | -1,71% | 58,00 |
| 14.03.2024 | 18,55 | 18,85 | 17,15 | 17,55 | -5,39% | 200,00 |
| 13.03.2024 | 19,15 | 19,65 | 18,55 | 18,55 | -3,13% | - |
| 12.03.2024 | 19,25 | 19,45 | 19,05 | 19,15 | -0,52% | - |
| 11.03.2024 | 19,05 | 19,65 | 19,05 | 19,25 | 0,52% | - |
| 08.03.2024 | 20,00 | 20,50 | 19,15 | 19,15 | -4,73% | 160,00 |
| 07.03.2024 | 20,05 | 21,10 | 19,95 | 20,10 | 0,00% | - |
| 06.03.2024 | 19,45 | 20,10 | 19,45 | 20,10 | 3,34% | - |
| 05.03.2024 | 20,70 | 21,10 | 19,15 | 19,45 | -6,94% | 12,00 |
| 04.03.2024 | 21,70 | 21,70 | 20,70 | 20,90 | -3,69% | - |
| 01.03.2024 | 21,10 | 21,70 | 20,80 | 21,70 | 2,84% | 821,00 |
| 29.02.2024 | 20,25 | 21,10 | 20,15 | 21,10 | 2,93% | - |
| 28.02.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 27.02.2024 | 20,05 | 20,70 | 19,95 | 20,70 | 2,99% | - |
| 26.02.2024 | 20,25 | 20,50 | 19,85 | 20,10 | -0,99% | - |
| 23.02.2024 | 19,55 | 20,50 | 19,35 | 20,30 | 3,84% | - |
| 22.02.2024 | 19,90 | 20,10 | 19,45 | 19,55 | -2,01% | - |
| 21.02.2024 | 20,90 | 21,10 | 19,85 | 19,95 | -4,55% | - |
| 20.02.2024 | 21,10 | 21,10 | 20,50 | 20,90 | -0,95% | - |
| 19.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 16.02.2024 | 21,10 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 15.02.2024 | 20,05 | 21,10 | 19,85 | 21,10 | 4,98% | - |
| 14.02.2024 | 19,25 | 20,10 | 19,25 | 20,10 | 4,42% | - |
| 13.02.2024 | 21,10 | 21,10 | 19,25 | 19,25 | -8,77% | - |
| 12.02.2024 | 19,15 | 21,50 | 19,15 | 21,10 | 10,18% | - |
| 09.02.2024 | 19,70 | 20,40 | 19,15 | 19,15 | -2,54% | 255,00 |
| 08.02.2024 | 20,05 | 20,30 | 17,75 | 19,65 | -6,87% | - |
| 07.02.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 06.02.2024 | 20,70 | 21,50 | 20,60 | 20,90 | 0,97% | 87,00 |
| 05.02.2024 | 21,30 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 02.02.2024 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 01.02.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 31.01.2024 | 21,70 | 21,70 | 20,70 | 20,90 | -3,69% | 250,00 |
| 30.01.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | 10,00 |
| 29.01.2024 | 21,30 | 21,90 | 20,50 | 21,90 | 3,79% | - |
| 26.01.2024 | 20,30 | 21,30 | 20,25 | 21,10 | 3,94% | - |
| 25.01.2024 | 19,90 | 20,40 | 19,70 | 20,30 | 2,78% | - |
| 24.01.2024 | 19,55 | 20,10 | 19,45 | 19,75 | 1,02% | 270,00 |
| 23.01.2024 | 19,05 | 19,65 | 19,05 | 19,55 | 1,56% | - |
| 22.01.2024 | 19,45 | 19,85 | 19,05 | 19,25 | -1,03% | 15,00 |
| 19.01.2024 | 19,15 | 19,55 | 18,65 | 19,45 | 1,04% | 100,00 |
| 18.01.2024 | 18,15 | 19,25 | 18,15 | 19,25 | 5,48% | - |
| 17.01.2024 | 17,85 | 18,25 | 17,45 | 18,25 | 2,24% | - |
| 16.01.2024 | 18,65 | 18,75 | 17,65 | 17,85 | -4,29% | 50,00 |
| 15.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,53% | - |
| 12.01.2024 | 18,25 | 18,85 | 18,15 | 18,75 | 3,31% | - |
| 11.01.2024 | 18,80 | 19,05 | 18,15 | 18,15 | -3,20% | 450,00 |
| 10.01.2024 | 18,75 | 19,10 | 18,25 | 18,75 | 0,00% | 55,00 |
| 09.01.2024 | 19,90 | 20,05 | 18,75 | 18,75 | -6,02% | 101,00 |
| 08.01.2024 | 20,50 | 20,80 | 19,75 | 19,95 | -3,62% | 2,00 |
| 05.01.2024 | 21,30 | 21,30 | 20,50 | 20,70 | -2,82% | 50,00 |
| 04.01.2024 | 22,10 | 22,20 | 21,30 | 21,30 | -3,62% | 47,00 |
| 03.01.2024 | 22,70 | 23,10 | 21,90 | 22,10 | -2,64% | - |
| 02.01.2024 | 22,90 | 23,30 | 22,60 | 22,70 | -4,22% | 3,00 |
| 29.12.2023 | 23,70 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 28.12.2023 | 23,70 | 23,80 | 23,40 | 23,50 | -0,84% | 372,00 |
| 27.12.2023 | 24,10 | 24,40 | 23,70 | 23,70 | -0,84% | 2,00 |
| 22.12.2023 | 23,90 | 24,50 | 23,90 | 23,90 | -0,83% | - |
| 21.12.2023 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 20.12.2023 | 24,10 | 24,50 | 23,50 | 23,70 | -1,66% | - |
| 19.12.2023 | 24,10 | 24,70 | 23,50 | 24,10 | 0,00% | - |
| 18.12.2023 | 24,10 | 24,50 | 23,70 | 24,10 | 0,84% | - |
| 15.12.2023 | 23,50 | 24,10 | 23,50 | 23,90 | 1,70% | - |
| 14.12.2023 | 22,70 | 24,70 | 22,30 | 23,50 | 3,52% | 250,00 |
| 13.12.2023 | 22,30 | 22,70 | 21,50 | 22,70 | 2,71% | 181,00 |
| 12.12.2023 | 22,70 | 22,70 | 22,10 | 22,10 | -2,64% | - |
| 11.12.2023 | 22,90 | 23,10 | 22,70 | 22,70 | 0,00% | - |
| 08.12.2023 | 22,70 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 07.12.2023 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 06.12.2023 | 22,50 | 23,50 | 22,40 | 22,70 | 1,79% | - |
| 05.12.2023 | 22,90 | 23,10 | 22,10 | 22,30 | -2,62% | - |
| 04.12.2023 | 23,30 | 23,60 | 22,50 | 22,90 | -1,72% | 115,00 |