Cooper Standart Holdings Inc.
[WKN: A1H5BU | ISIN: US21676P1030]
Aktienkurse
16,408$ -0,50%
Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid: Ask:

Aktienkurse zur Cooper Standart Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
22.11.2023 18,94 19,16 18,68 18,79 0,32% 91.811,00
21.11.2023 18,78 19,07 18,56 18,73 -1,06% 112.519,00
20.11.2023 18,42 19,20 18,04 18,93 3,39% 153.466,00
17.11.2023 18,79 18,85 18,02 18,31 -1,35% 167.082,00
16.11.2023 18,22 19,04 17,64 18,56 2,71% 851.775,00
15.11.2023 18,30 18,30 17,31 18,07 0,06% 248.496,00
14.11.2023 18,05 18,54 17,68 18,06 6,36% 309.581,00
13.11.2023 17,57 17,57 16,91 16,98 -2,75% 189.033,00
10.11.2023 17,06 18,00 16,78 17,46 3,93% 158.948,00
09.11.2023 19,18 19,20 16,65 16,80 -12,82% 220.426,00
08.11.2023 18,87 19,34 18,49 19,27 2,55% 172.241,00
07.11.2023 17,85 18,85 17,48 18,79 4,62% 298.688,00
06.11.2023 18,48 18,51 17,61 17,96 -1,91% 439.102,00
03.11.2023 15,74 18,58 15,49 18,31 43,83% 975.251,00
02.11.2023 12,43 12,80 12,13 12,73 4,00% 174.741,00