12,600€
7,69%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 12,60 | 12,60 | 12,20 | 12,60 | 7,69% | - |
| 08.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 07.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 06.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 03.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | - |
| 02.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -9,09% | - |
| 30.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 29.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 26.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 25.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 24.04.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 23.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 22.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 19.04.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -2,38% | - |
| 18.04.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 1,61% | 1.490,00 |
| 17.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 16.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 15.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 12.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 11.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 10.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 09.04.2024 | 12,50 | 13,50 | 12,50 | 13,50 | 6,30% | 800,00 |
| 08.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 03.04.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -5,80% | - |
| 02.04.2024 | 14,30 | 14,30 | 13,80 | 13,80 | -5,48% | 250,00 |
| 28.03.2024 | 14,00 | 14,60 | 13,90 | 14,60 | 16,80% | 500,00 |
| 27.03.2024 | 12,30 | 12,50 | 12,30 | 12,50 | -4,58% | - |
| 26.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -10,88% | - |
| 25.03.2024 | 15,90 | 15,90 | 14,70 | 14,70 | -8,13% | - |
| 22.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 21.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 20.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 19.03.2024 | 16,20 | 16,50 | 16,20 | 16,50 | -2,37% | - |
| 18.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 15.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 14.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 13.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 12.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 11.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -5,08% | - |
| 08.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 07.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 06.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -6,37% | - |
| 05.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 04.03.2024 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 29.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 28.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 27.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 26.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 23.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 22.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 21.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 20.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 16.02.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 5,94% | 300,00 |
| 15.02.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 6,32% | - |
| 14.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -8,65% | - |
| 13.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 12.02.2024 | 18,80 | 21,20 | 18,80 | 21,20 | 9,84% | 64,00 |
| 09.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 7,22% | - |
| 08.02.2024 | 19,70 | 19,70 | 18,00 | 18,00 | -12,62% | 200,00 |
| 07.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 06.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 05.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 01.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 31.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 30.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 29.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 26.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 25.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 24.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 23.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 22.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 19.01.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 6,74% | 100,00 |
| 18.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 17.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 16.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 15.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 12.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 11.01.2024 | 18,50 | 19,00 | 18,20 | 18,20 | -2,15% | 500,00 |
| 10.01.2024 | 18,40 | 18,60 | 18,40 | 18,60 | -4,62% | - |
| 09.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 08.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 05.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 04.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 03.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 02.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 29.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 27.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 22.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 21.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 15.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 14.12.2023 | 22,40 | 23,40 | 22,40 | 23,40 | 6,36% | - |