11,850€
0,42%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,85 | 12,45 | 11,55 | 11,85 | 0,42% | - |
| 02.05.2024 | 11,65 | 11,95 | 11,25 | 11,80 | 1,29% | - |
| 30.04.2024 | 12,45 | 12,55 | 11,65 | 11,65 | -6,80% | - |
| 29.04.2024 | 12,20 | 12,75 | 12,15 | 12,50 | 2,04% | - |
| 26.04.2024 | 11,65 | 12,90 | 11,65 | 12,25 | 4,26% | 350,00 |
| 25.04.2024 | 12,05 | 12,25 | 11,05 | 11,75 | -1,67% | - |
| 24.04.2024 | 12,35 | 12,55 | 11,95 | 11,95 | -3,24% | - |
| 23.04.2024 | 12,40 | 12,75 | 12,20 | 12,35 | -1,20% | - |
| 22.04.2024 | 12,65 | 12,75 | 12,25 | 12,50 | -1,57% | 70,00 |
| 19.04.2024 | 12,75 | 13,05 | 12,55 | 12,70 | -0,78% | - |
| 18.04.2024 | 12,50 | 13,05 | 12,35 | 12,80 | 2,40% | - |
| 17.04.2024 | 12,85 | 13,15 | 12,45 | 12,50 | -2,72% | - |
| 16.04.2024 | 12,80 | 13,00 | 12,35 | 12,85 | -0,39% | - |
| 15.04.2024 | 13,35 | 13,85 | 12,85 | 12,90 | -4,09% | - |
| 12.04.2024 | 13,50 | 14,15 | 13,25 | 13,45 | 0,00% | - |
| 11.04.2024 | 13,10 | 13,55 | 12,90 | 13,45 | 2,67% | - |
| 10.04.2024 | 13,70 | 13,80 | 12,85 | 13,10 | -4,38% | - |
| 09.04.2024 | 12,85 | 13,70 | 12,75 | 13,70 | 6,61% | - |
| 08.04.2024 | 13,15 | 13,55 | 12,45 | 12,85 | -2,28% | - |
| 05.04.2024 | 13,10 | 13,40 | 13,05 | 13,15 | -0,38% | 19,00 |
| 04.04.2024 | 13,20 | 13,55 | 13,05 | 13,20 | 0,00% | - |
| 03.04.2024 | 13,75 | 13,75 | 13,15 | 13,20 | -3,30% | 9,00 |
| 02.04.2024 | 14,50 | 14,65 | 13,45 | 13,65 | -7,14% | - |
| 28.03.2024 | 14,40 | 14,85 | 14,05 | 14,70 | 3,52% | 9,00 |
| 27.03.2024 | 12,80 | 14,35 | 12,65 | 14,20 | 11,81% | 65,00 |
| 26.03.2024 | 13,50 | 13,65 | 12,55 | 12,70 | -6,27% | 35,00 |
| 25.03.2024 | 16,20 | 16,65 | 13,05 | 13,55 | -16,62% | 968,00 |
| 22.03.2024 | 16,40 | 16,45 | 16,05 | 16,25 | -1,22% | - |
| 21.03.2024 | 16,15 | 16,55 | 15,85 | 16,45 | 1,86% | - |
| 20.03.2024 | 16,15 | 16,55 | 15,85 | 16,15 | 0,62% | 200,00 |
| 19.03.2024 | 16,60 | 16,95 | 15,95 | 16,05 | -2,73% | - |
| 18.03.2024 | 17,25 | 17,60 | 16,45 | 16,50 | -4,35% | - |
| 15.03.2024 | 17,55 | 18,25 | 17,25 | 17,25 | -1,15% | - |
| 14.03.2024 | 18,50 | 18,85 | 17,15 | 17,45 | -5,93% | - |
| 13.03.2024 | 19,15 | 19,65 | 18,50 | 18,55 | -3,13% | - |
| 12.03.2024 | 19,25 | 19,45 | 19,05 | 19,15 | -0,52% | - |
| 11.03.2024 | 19,15 | 19,65 | 18,90 | 19,25 | 0,52% | - |
| 08.03.2024 | 20,30 | 20,50 | 19,05 | 19,15 | -4,96% | - |
| 07.03.2024 | 20,05 | 21,10 | 19,95 | 20,15 | 0,50% | - |
| 06.03.2024 | 19,45 | 20,10 | 19,45 | 20,05 | 3,35% | - |
| 05.03.2024 | 20,90 | 21,10 | 19,15 | 19,40 | -7,18% | - |
| 04.03.2024 | 21,70 | 21,70 | 20,70 | 20,90 | -3,69% | - |
| 01.03.2024 | 21,20 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 29.02.2024 | 20,30 | 21,10 | 20,15 | 21,10 | 2,93% | - |
| 28.02.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 27.02.2024 | 20,10 | 20,70 | 19,95 | 20,70 | 2,99% | - |
| 26.02.2024 | 20,40 | 20,50 | 19,85 | 20,10 | -0,74% | - |
| 23.02.2024 | 19,55 | 20,50 | 19,35 | 20,25 | 4,11% | - |
| 22.02.2024 | 19,95 | 20,10 | 19,45 | 19,45 | -2,51% | - |
| 21.02.2024 | 20,90 | 21,10 | 19,85 | 19,95 | -4,55% | - |
| 20.02.2024 | 21,10 | 21,10 | 20,50 | 20,90 | -0,95% | - |
| 19.02.2024 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 16.02.2024 | 21,10 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 15.02.2024 | 20,10 | 21,10 | 19,85 | 21,10 | 5,24% | 11,00 |
| 14.02.2024 | 19,30 | 20,10 | 19,25 | 20,05 | 3,89% | - |
| 13.02.2024 | 21,20 | 21,20 | 19,25 | 19,30 | -8,96% | - |
| 12.02.2024 | 19,25 | 21,50 | 19,10 | 21,20 | 10,42% | - |
| 09.02.2024 | 19,70 | 20,30 | 19,15 | 19,20 | -2,54% | - |
| 08.02.2024 | 20,90 | 20,90 | 17,70 | 19,70 | -5,74% | - |
| 07.02.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 06.02.2024 | 20,90 | 21,50 | 20,60 | 20,90 | 0,97% | - |
| 05.02.2024 | 21,30 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 02.02.2024 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 01.02.2024 | 20,80 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 31.01.2024 | 21,70 | 21,70 | 20,70 | 20,90 | -3,69% | - |
| 30.01.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 29.01.2024 | 21,20 | 21,90 | 20,90 | 21,90 | 3,30% | - |
| 26.01.2024 | 20,30 | 21,30 | 20,25 | 21,20 | 4,43% | - |
| 25.01.2024 | 19,80 | 20,40 | 19,70 | 20,30 | 2,27% | - |
| 24.01.2024 | 19,65 | 20,10 | 19,45 | 19,85 | 1,02% | - |
| 23.01.2024 | 18,95 | 19,65 | 18,95 | 19,65 | 2,08% | - |
| 22.01.2024 | 19,45 | 19,85 | 19,05 | 19,25 | -1,03% | 10,00 |
| 19.01.2024 | 18,45 | 19,55 | 18,45 | 19,45 | 5,71% | - |
| 18.01.2024 | 18,20 | 19,25 | 18,15 | 18,40 | 0,82% | 2,00 |
| 17.01.2024 | 17,80 | 18,25 | 17,45 | 18,25 | 2,53% | - |
| 16.01.2024 | 18,65 | 18,75 | 17,65 | 17,80 | -4,56% | - |
| 15.01.2024 | 18,70 | 18,70 | 18,60 | 18,65 | -0,27% | - |
| 12.01.2024 | 18,20 | 18,85 | 18,05 | 18,70 | 2,75% | - |
| 11.01.2024 | 18,95 | 19,10 | 18,15 | 18,20 | -2,93% | - |
| 10.01.2024 | 18,75 | 19,10 | 18,25 | 18,75 | -0,27% | - |
| 09.01.2024 | 20,05 | 20,05 | 18,75 | 18,80 | -5,53% | 30,00 |
| 08.01.2024 | 20,60 | 20,80 | 19,75 | 19,90 | -3,86% | - |
| 05.01.2024 | 21,30 | 21,60 | 20,50 | 20,70 | -2,82% | - |
| 04.01.2024 | 22,10 | 22,20 | 21,30 | 21,30 | -3,62% | - |
| 03.01.2024 | 22,70 | 23,10 | 21,90 | 22,10 | -3,49% | - |
| 02.01.2024 | 23,70 | 23,70 | 22,70 | 22,90 | -3,38% | - |
| 29.12.2023 | 23,60 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 28.12.2023 | 23,70 | 23,80 | 23,50 | 23,70 | 0,00% | - |
| 27.12.2023 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 22.12.2023 | 24,10 | 24,50 | 23,90 | 23,90 | -0,83% | - |
| 21.12.2023 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 20.12.2023 | 24,10 | 24,50 | 23,50 | 23,70 | -1,66% | - |
| 19.12.2023 | 24,20 | 24,70 | 23,50 | 24,10 | 0,00% | - |
| 18.12.2023 | 24,10 | 24,50 | 23,70 | 24,10 | 0,00% | - |
| 15.12.2023 | 23,50 | 24,10 | 23,50 | 24,10 | 2,55% | - |
| 14.12.2023 | 22,70 | 24,70 | 22,30 | 23,50 | 3,52% | - |
| 13.12.2023 | 22,10 | 22,70 | 21,50 | 22,70 | 2,71% | - |
| 12.12.2023 | 22,70 | 22,80 | 22,10 | 22,10 | -2,64% | - |
| 11.12.2023 | 22,90 | 23,10 | 22,60 | 22,70 | -0,44% | - |
| 08.12.2023 | 22,70 | 23,10 | 22,60 | 22,80 | 0,44% | 11,00 |