14,600€
2,10%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,20 | 14,55 | 14,10 | 14,55 | 1,04% | - |
| 18.04.2024 | 14,20 | 14,75 | 14,00 | 14,40 | 1,41% | - |
| 17.04.2024 | 14,60 | 14,80 | 14,10 | 14,20 | -2,41% | - |
| 16.04.2024 | 15,10 | 15,50 | 14,40 | 14,55 | -3,96% | - |
| 15.04.2024 | 16,40 | 16,40 | 15,05 | 15,15 | -6,77% | - |
| 12.04.2024 | 16,90 | 17,20 | 15,80 | 16,25 | -2,11% | - |
| 11.04.2024 | 16,45 | 17,45 | 16,20 | 16,60 | 0,91% | - |
| 10.04.2024 | 17,30 | 17,65 | 16,25 | 16,45 | -6,00% | - |
| 09.04.2024 | 16,60 | 17,65 | 16,55 | 17,50 | 5,42% | - |
| 08.04.2024 | 14,70 | 16,85 | 14,70 | 16,60 | 11,41% | - |
| 05.04.2024 | 14,75 | 14,90 | 14,55 | 14,90 | 1,71% | - |
| 04.04.2024 | 14,60 | 15,35 | 14,55 | 14,65 | -0,68% | - |
| 03.04.2024 | 14,50 | 14,80 | 14,40 | 14,75 | 1,37% | - |
| 02.04.2024 | 14,80 | 14,85 | 14,15 | 14,55 | -4,90% | - |
| 28.03.2024 | 15,15 | 15,75 | 14,65 | 15,30 | -1,61% | - |
| 27.03.2024 | 14,45 | 15,55 | 14,40 | 15,55 | 4,36% | - |
| 26.03.2024 | 14,30 | 15,00 | 14,25 | 14,90 | 5,30% | - |
| 25.03.2024 | 14,15 | 14,45 | 13,95 | 14,15 | 1,07% | - |
| 22.03.2024 | 14,55 | 14,65 | 14,00 | 14,00 | 0,36% | - |
| 21.03.2024 | 14,10 | 14,60 | 13,75 | 13,95 | 0,36% | - |
| 20.03.2024 | 13,30 | 14,05 | 13,15 | 13,90 | 5,70% | - |
| 19.03.2024 | 12,90 | 13,60 | 12,75 | 13,15 | 0,00% | - |
| 18.03.2024 | 13,00 | 13,15 | 12,85 | 13,15 | -2,95% | - |
| 15.03.2024 | 12,90 | 13,55 | 12,90 | 13,55 | 3,44% | - |
| 14.03.2024 | 13,35 | 13,50 | 12,80 | 13,10 | -4,38% | - |
| 13.03.2024 | 13,35 | 13,70 | 13,20 | 13,70 | 0,00% | - |
| 12.03.2024 | 13,10 | 13,80 | 12,75 | 13,70 | 1,11% | - |
| 11.03.2024 | 13,00 | 13,75 | 12,80 | 13,55 | 4,23% | - |
| 08.03.2024 | 12,90 | 13,35 | 12,85 | 13,00 | 0,00% | - |
| 07.03.2024 | 12,80 | 13,30 | 12,80 | 13,00 | 0,00% | - |
| 06.03.2024 | 13,00 | 13,35 | 12,85 | 13,00 | -0,76% | - |
| 05.03.2024 | 12,90 | 13,30 | 12,70 | 13,10 | 0,77% | - |
| 04.03.2024 | 12,95 | 13,25 | 12,70 | 13,00 | 0,00% | - |
| 01.03.2024 | 12,90 | 13,25 | 12,75 | 13,00 | 0,00% | - |
| 29.02.2024 | 12,80 | 13,25 | 12,70 | 13,00 | 1,17% | - |
| 28.02.2024 | 12,80 | 13,05 | 12,75 | 12,85 | -0,39% | - |
| 27.02.2024 | 13,15 | 13,60 | 12,75 | 12,90 | -2,27% | - |
| 26.02.2024 | 12,35 | 13,20 | 12,30 | 13,20 | 6,45% | - |
| 23.02.2024 | 12,50 | 12,75 | 12,20 | 12,40 | -0,80% | - |
| 22.02.2024 | 13,35 | 13,45 | 12,45 | 12,50 | -5,30% | - |
| 21.02.2024 | 13,45 | 13,70 | 13,05 | 13,20 | -1,49% | - |
| 20.02.2024 | 13,05 | 13,70 | 12,50 | 13,40 | 0,37% | - |
| 19.02.2024 | 13,10 | 13,35 | 13,05 | 13,35 | 1,91% | 500,00 |
| 16.02.2024 | 15,50 | 17,75 | 12,90 | 13,10 | -26,40% | - |
| 15.02.2024 | 17,50 | 18,10 | 17,30 | 17,80 | 2,59% | 350,00 |
| 14.02.2024 | 16,15 | 17,40 | 16,15 | 17,35 | 7,76% | - |
| 13.02.2024 | 17,55 | 17,55 | 16,10 | 16,10 | -8,00% | - |
| 12.02.2024 | 16,60 | 17,60 | 16,50 | 17,50 | 5,42% | - |
| 09.02.2024 | 15,95 | 16,65 | 15,90 | 16,60 | 4,08% | - |
| 08.02.2024 | 15,70 | 16,20 | 15,65 | 15,95 | 1,27% | - |
| 07.02.2024 | 15,95 | 16,10 | 15,50 | 15,75 | -1,25% | - |
| 06.02.2024 | 15,70 | 16,05 | 15,55 | 15,95 | 0,95% | - |
| 05.02.2024 | 16,10 | 16,30 | 15,25 | 15,80 | -2,17% | - |
| 02.02.2024 | 16,20 | 16,45 | 15,60 | 16,15 | -0,92% | - |
| 01.02.2024 | 16,40 | 16,90 | 15,85 | 16,30 | 0,31% | - |
| 31.01.2024 | 16,75 | 17,05 | 16,25 | 16,25 | -2,11% | - |
| 30.01.2024 | 15,80 | 18,10 | 15,65 | 16,60 | 4,73% | - |
| 29.01.2024 | 15,55 | 15,85 | 15,15 | 15,85 | 2,26% | - |
| 26.01.2024 | 15,90 | 16,20 | 15,30 | 15,50 | -2,82% | - |
| 25.01.2024 | 15,50 | 15,95 | 15,25 | 15,95 | 3,57% | - |
| 24.01.2024 | 16,45 | 16,60 | 15,30 | 15,40 | -5,81% | - |
| 23.01.2024 | 15,90 | 16,55 | 15,90 | 16,35 | 1,87% | - |
| 22.01.2024 | 15,45 | 16,25 | 15,35 | 16,05 | 4,56% | - |
| 19.01.2024 | 15,25 | 15,65 | 15,05 | 15,35 | 0,66% | - |
| 18.01.2024 | 15,10 | 15,40 | 14,75 | 15,25 | 0,00% | - |
| 17.01.2024 | 14,95 | 15,30 | 14,55 | 15,25 | 0,99% | - |
| 16.01.2024 | 15,15 | 15,25 | 14,85 | 15,10 | -0,66% | - |
| 15.01.2024 | 15,25 | 15,25 | 15,10 | 15,20 | 0,00% | - |
| 12.01.2024 | 15,40 | 15,70 | 15,05 | 15,20 | -1,62% | - |
| 11.01.2024 | 15,80 | 15,85 | 15,35 | 15,45 | -1,59% | - |
| 10.01.2024 | 15,80 | 16,05 | 15,45 | 15,70 | -2,18% | - |
| 09.01.2024 | 16,40 | 16,60 | 15,95 | 16,05 | -3,02% | - |
| 08.01.2024 | 16,10 | 16,75 | 15,70 | 16,55 | 2,48% | - |
| 05.01.2024 | 15,55 | 16,45 | 15,15 | 16,15 | 3,86% | - |
| 04.01.2024 | 16,00 | 16,15 | 15,45 | 15,55 | -2,81% | - |
| 03.01.2024 | 17,00 | 17,50 | 15,95 | 16,00 | -6,43% | - |
| 02.01.2024 | 17,80 | 17,85 | 16,90 | 17,10 | -6,04% | - |
| 29.12.2023 | 18,25 | 18,30 | 18,15 | 18,20 | -0,27% | - |
| 28.12.2023 | 18,40 | 18,55 | 17,85 | 18,25 | -0,54% | - |
| 27.12.2023 | 18,25 | 18,55 | 17,85 | 18,35 | 8,26% | - |
| 22.12.2023 | 15,85 | 17,20 | 15,80 | 16,95 | 6,60% | - |
| 21.12.2023 | 15,60 | 16,15 | 15,45 | 15,90 | 3,25% | - |
| 20.12.2023 | 16,40 | 16,45 | 15,40 | 15,40 | -5,52% | - |
| 19.12.2023 | 15,90 | 16,45 | 15,90 | 16,30 | 2,52% | - |
| 18.12.2023 | 15,40 | 16,45 | 15,40 | 15,90 | 4,26% | - |
| 15.12.2023 | 16,75 | 17,00 | 14,75 | 15,25 | -8,41% | - |
| 14.12.2023 | 16,15 | 17,05 | 15,80 | 16,65 | 4,39% | - |
| 13.12.2023 | 14,90 | 16,00 | 14,75 | 15,95 | 5,63% | - |
| 12.12.2023 | 15,30 | 15,45 | 14,80 | 15,10 | -0,98% | - |
| 11.12.2023 | 15,70 | 15,80 | 15,00 | 15,25 | -2,87% | - |
| 08.12.2023 | 15,45 | 15,85 | 15,25 | 15,70 | 2,28% | - |
| 07.12.2023 | 15,60 | 15,90 | 15,15 | 15,35 | -0,97% | - |
| 06.12.2023 | 15,65 | 16,20 | 15,45 | 15,50 | -0,32% | - |
| 05.12.2023 | 16,75 | 16,80 | 15,50 | 15,55 | -7,72% | - |
| 04.12.2023 | 16,75 | 17,25 | 16,60 | 16,85 | 4,66% | - |
| 01.12.2023 | 16,25 | 16,75 | 16,05 | 16,10 | -1,53% | - |
| 30.11.2023 | 17,15 | 17,30 | 16,15 | 16,35 | -3,25% | - |
| 29.11.2023 | 16,50 | 17,50 | 16,50 | 16,90 | 1,81% | - |
| 28.11.2023 | 17,10 | 17,15 | 16,55 | 16,60 | -2,64% | - |
| 27.11.2023 | 16,80 | 17,15 | 16,50 | 17,05 | -0,87% | - |