15,100$
-1,37%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,15 | 15,67 | 15,03 | 15,31 | 1,12% | 117.026,00 |
| 17.04.2024 | 15,60 | 15,88 | 15,03 | 15,14 | -2,07% | 89.286,00 |
| 16.04.2024 | 15,83 | 15,87 | 15,33 | 15,46 | -3,98% | 107.769,00 |
| 15.04.2024 | 17,29 | 17,29 | 15,97 | 16,10 | -6,77% | 119.957,00 |
| 12.04.2024 | 18,11 | 18,13 | 16,79 | 17,27 | -5,58% | 136.634,00 |
| 11.04.2024 | 17,75 | 18,73 | 17,36 | 18,29 | 3,51% | 149.540,00 |
| 10.04.2024 | 18,23 | 18,53 | 17,44 | 17,67 | -6,95% | 125.807,00 |
| 09.04.2024 | 18,04 | 19,21 | 18,04 | 18,99 | 5,27% | 147.162,00 |
| 08.04.2024 | 16,45 | 18,31 | 16,45 | 18,04 | 11,70% | 151.731,00 |
| 05.04.2024 | 15,78 | 16,18 | 15,69 | 16,15 | 1,89% | 71.637,00 |
| 04.04.2024 | 16,27 | 16,68 | 15,73 | 15,85 | -0,81% | 94.021,00 |
| 03.04.2024 | 15,53 | 16,04 | 15,53 | 15,98 | 1,91% | 78.546,00 |
| 02.04.2024 | 15,18 | 15,90 | 15,07 | 15,68 | -0,95% | 134.930,00 |
| 01.04.2024 | 16,66 | 16,68 | 15,67 | 15,83 | -4,41% | 103.497,00 |
| 28.03.2024 | 16,60 | 17,00 | 16,45 | 16,56 | 0,42% | 120.179,00 |
| 27.03.2024 | 15,67 | 16,50 | 15,58 | 16,49 | 6,32% | 82.421,00 |
| 26.03.2024 | 15,61 | 15,97 | 15,45 | 15,51 | 1,17% | 94.953,00 |
| 25.03.2024 | 15,37 | 15,57 | 15,08 | 15,33 | 0,46% | 59.981,00 |
| 22.03.2024 | 15,64 | 15,85 | 15,26 | 15,26 | -2,99% | 81.124,00 |
| 21.03.2024 | 15,34 | 15,86 | 15,16 | 15,73 | 3,62% | 95.662,00 |
| 20.03.2024 | 14,35 | 15,33 | 14,35 | 15,18 | 4,76% | 125.338,00 |
| 19.03.2024 | 13,89 | 14,49 | 13,84 | 14,49 | 3,87% | 99.814,00 |
| 18.03.2024 | 14,25 | 14,25 | 13,95 | 13,95 | -1,62% | 90.284,00 |
| 15.03.2024 | 14,13 | 14,57 | 14,08 | 14,18 | -0,07% | 330.887,00 |
| 14.03.2024 | 14,43 | 14,70 | 14,09 | 14,19 | -2,81% | 126.043,00 |
| 13.03.2024 | 14,43 | 14,90 | 14,43 | 14,60 | 0,21% | 112.183,00 |
| 12.03.2024 | 14,24 | 14,66 | 13,90 | 14,57 | 2,17% | 122.058,00 |
| 11.03.2024 | 14,11 | 14,26 | 13,99 | 14,26 | 0,21% | 93.202,00 |
| 08.03.2024 | 14,39 | 14,68 | 14,04 | 14,23 | 0,28% | 139.728,00 |
| 07.03.2024 | 14,37 | 14,54 | 14,03 | 14,19 | 0,07% | 112.518,00 |
| 06.03.2024 | 14,43 | 14,66 | 14,00 | 14,18 | -0,35% | 150.264,00 |
| 05.03.2024 | 13,87 | 14,43 | 13,80 | 14,23 | 0,92% | 124.531,00 |
| 04.03.2024 | 14,25 | 14,50 | 13,80 | 14,10 | 0,21% | 149.686,00 |
| 01.03.2024 | 14,11 | 14,35 | 13,76 | 14,07 | 0,07% | 172.256,00 |
| 29.02.2024 | 14,20 | 14,46 | 13,93 | 14,06 | 1,15% | 133.059,00 |
| 28.02.2024 | 13,76 | 14,13 | 13,76 | 13,90 | -0,79% | 142.417,00 |
| 27.02.2024 | 14,51 | 14,67 | 13,83 | 14,01 | -1,96% | 170.951,00 |
| 26.02.2024 | 13,50 | 14,32 | 13,36 | 14,29 | 6,32% | 246.509,00 |
| 23.02.2024 | 13,53 | 13,83 | 13,18 | 13,44 | -0,67% | 325.784,00 |
| 22.02.2024 | 14,38 | 14,40 | 13,51 | 13,53 | -5,38% | 494.246,00 |
| 21.02.2024 | 14,40 | 14,74 | 14,12 | 14,30 | -1,65% | 223.096,00 |
| 20.02.2024 | 13,96 | 14,85 | 13,50 | 14,54 | 2,68% | 413.478,00 |
| 16.02.2024 | 16,79 | 16,90 | 13,79 | 14,16 | -26,25% | 1.207.322,00 |
| 15.02.2024 | 18,89 | 19,52 | 18,77 | 19,20 | 3,17% | 252.362,00 |
| 14.02.2024 | 17,63 | 18,65 | 17,50 | 18,61 | 7,82% | 131.164,00 |
| 13.02.2024 | 17,79 | 18,08 | 17,21 | 17,26 | -8,63% | 229.974,00 |
| 12.02.2024 | 18,11 | 18,96 | 18,11 | 18,89 | 5,53% | 235.151,00 |
| 09.02.2024 | 17,44 | 18,00 | 17,23 | 17,90 | 4,01% | 151.178,00 |
| 08.02.2024 | 16,95 | 17,42 | 16,92 | 17,21 | 1,47% | 155.215,00 |
| 07.02.2024 | 17,29 | 17,29 | 16,64 | 16,96 | -1,17% | 136.105,00 |
| 06.02.2024 | 16,74 | 17,27 | 16,74 | 17,16 | 1,06% | 95.774,00 |
| 05.02.2024 | 17,11 | 17,11 | 16,36 | 16,98 | -2,69% | 207.760,00 |
| 02.02.2024 | 17,32 | 17,69 | 16,85 | 17,45 | -1,30% | 187.077,00 |
| 01.02.2024 | 17,80 | 18,12 | 17,20 | 17,68 | 0,51% | 80.929,00 |
| 31.01.2024 | 17,87 | 18,42 | 17,54 | 17,59 | -2,39% | 145.452,00 |
| 30.01.2024 | 17,90 | 19,00 | 17,40 | 18,02 | 5,20% | 241.191,00 |
| 29.01.2024 | 16,69 | 17,19 | 16,26 | 17,13 | 2,03% | 140.092,00 |
| 26.01.2024 | 17,40 | 17,68 | 16,61 | 16,79 | -2,72% | 74.603,00 |
| 25.01.2024 | 17,17 | 17,29 | 16,53 | 17,26 | 3,11% | 167.497,00 |
| 24.01.2024 | 18,01 | 18,01 | 16,65 | 16,74 | -5,69% | 108.825,00 |
| 23.01.2024 | 17,90 | 17,96 | 17,54 | 17,75 | 1,89% | 108.571,00 |
| 22.01.2024 | 16,97 | 17,74 | 16,85 | 17,42 | 4,19% | 119.717,00 |
| 19.01.2024 | 16,63 | 17,07 | 16,36 | 16,72 | 0,91% | 137.960,00 |
| 18.01.2024 | 16,83 | 16,86 | 16,02 | 16,57 | -0,12% | 115.352,00 |
| 17.01.2024 | 16,01 | 16,62 | 15,80 | 16,59 | 1,16% | 141.345,00 |
| 16.01.2024 | 16,41 | 16,61 | 16,11 | 16,40 | -1,50% | 119.908,00 |
| 12.01.2024 | 17,03 | 17,24 | 16,44 | 16,65 | -1,60% | 127.123,00 |
| 11.01.2024 | 17,13 | 17,24 | 16,78 | 16,92 | -1,57% | 101.201,00 |
| 10.01.2024 | 17,24 | 17,58 | 16,96 | 17,19 | -1,88% | 127.085,00 |
| 09.01.2024 | 17,76 | 17,95 | 17,45 | 17,52 | -3,52% | 137.763,00 |
| 08.01.2024 | 17,55 | 18,39 | 17,17 | 18,16 | 2,95% | 92.221,00 |
| 05.01.2024 | 17,31 | 18,04 | 17,01 | 17,64 | 3,70% | 218.491,00 |
| 04.01.2024 | 17,30 | 17,49 | 16,87 | 17,01 | -2,74% | 139.636,00 |
| 03.01.2024 | 18,29 | 18,38 | 17,42 | 17,49 | -6,67% | 124.009,00 |
| 02.01.2024 | 19,28 | 19,28 | 18,50 | 18,74 | -4,09% | 140.819,00 |
| 29.12.2023 | 20,38 | 20,75 | 19,45 | 19,54 | -3,12% | 153.608,00 |
| 28.12.2023 | 20,31 | 20,50 | 19,80 | 20,17 | -1,03% | 135.578,00 |
| 27.12.2023 | 20,00 | 20,66 | 19,87 | 20,38 | 1,60% | 140.278,00 |
| 26.12.2023 | 19,00 | 20,82 | 19,00 | 20,06 | 7,27% | 221.527,00 |
| 22.12.2023 | 17,91 | 18,93 | 17,54 | 18,70 | 6,67% | 201.462,00 |
| 21.12.2023 | 17,33 | 17,56 | 16,97 | 17,53 | 4,16% | 68.679,00 |
| 20.12.2023 | 17,89 | 17,96 | 16,79 | 16,83 | -5,93% | 108.494,00 |
| 19.12.2023 | 17,67 | 18,15 | 17,44 | 17,89 | 2,58% | 110.351,00 |
| 18.12.2023 | 17,04 | 17,94 | 16,80 | 17,44 | 1,99% | 162.152,00 |
| 15.12.2023 | 18,44 | 18,44 | 16,05 | 17,10 | -6,71% | 1.340.055,00 |
| 14.12.2023 | 17,90 | 18,76 | 17,90 | 18,33 | 5,59% | 152.614,00 |
| 13.12.2023 | 16,15 | 17,48 | 15,97 | 17,36 | 6,63% | 197.651,00 |
| 12.12.2023 | 16,65 | 16,66 | 16,00 | 16,28 | -0,91% | 117.303,00 |
| 11.12.2023 | 16,90 | 16,90 | 16,16 | 16,43 | -2,95% | 103.064,00 |
| 08.12.2023 | 16,56 | 17,05 | 16,43 | 16,93 | 1,99% | 83.974,00 |
| 07.12.2023 | 17,00 | 17,00 | 16,35 | 16,60 | -2,41% | 124.662,00 |
| 06.12.2023 | 16,87 | 17,47 | 16,67 | 17,01 | 1,43% | 139.436,00 |
| 05.12.2023 | 18,05 | 18,05 | 16,70 | 16,77 | -8,26% | 156.386,00 |
| 04.12.2023 | 18,23 | 18,75 | 17,97 | 18,28 | 0,33% | 118.797,00 |
| 01.12.2023 | 17,77 | 18,27 | 17,34 | 18,22 | 2,71% | 166.806,00 |
| 30.11.2023 | 18,90 | 18,90 | 17,59 | 17,74 | -5,13% | 126.954,00 |
| 29.11.2023 | 18,66 | 19,29 | 18,55 | 18,70 | 2,69% | 135.432,00 |
| 28.11.2023 | 18,35 | 18,61 | 18,04 | 18,21 | -2,41% | 92.688,00 |
| 27.11.2023 | 18,62 | 18,76 | 18,04 | 18,66 | 0,11% | 109.790,00 |
| 24.11.2023 | 18,79 | 19,13 | 18,63 | 18,64 | -0,80% | 41.376,00 |