14,300€
-0,69%
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 | 14,30 | 14,30 | 14,10 | 14,30 | -0,69% | - |
17.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
16.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -6,83% | - |
15.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
12.04.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 3,68% | - |
11.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -5,78% | - |
10.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | 100,00 |
09.04.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 12,93% | - |
08.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
05.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
03.04.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | - |
02.04.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -7,05% | - |
28.03.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 9,86% | - |
27.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
26.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
25.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
22.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
21.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
20.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
19.03.2024 | 12,80 | 13,40 | 12,80 | 13,40 | 3,08% | 50,00 |
18.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
15.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
14.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
13.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
12.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
11.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
08.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
07.03.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -3,85% | - |
06.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
05.03.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -3,10% | - |
04.03.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
01.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
29.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
28.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
27.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
26.02.2024 | 12,20 | 13,30 | 11,90 | 13,30 | 7,26% | 100,00 |
23.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
22.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
21.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
20.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -13,91% | - |
16.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -14,69% | - |
15.02.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 10,63% | - |
14.02.2024 | 15,90 | 16,00 | 15,90 | 16,00 | -7,51% | - |
13.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 5,49% | - |
12.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
09.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
08.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
07.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
06.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
05.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
02.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
01.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
31.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
30.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
29.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
26.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
25.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |
24.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
23.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
22.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
19.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
18.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
17.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
16.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
15.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
12.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
11.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
10.01.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -4,27% | - |
09.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
08.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
05.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
04.01.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -6,51% | - |
03.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
29.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
28.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
27.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 14,65% | - |
22.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
21.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |
20.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
19.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
18.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | - |
15.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
14.12.2023 | 15,80 | 16,50 | 15,80 | 16,50 | 10,74% | - |
13.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
12.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
11.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
08.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
07.12.2023 | 15,60 | 15,60 | 15,20 | 15,20 | -0,65% | - |
06.12.2023 | 15,40 | 15,40 | 15,30 | 15,30 | -8,38% | - |
05.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
04.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
01.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
30.11.2023 | 16,90 | 16,90 | 16,70 | 16,70 | 1,83% | - |
29.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
28.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
27.11.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
24.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |