Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,48 | 64,72 | 62,95 | 62,97 | -3,84% | - |
| 25.02.2021 | 67,55 | 67,56 | 0,00 | 65,49 | -2,27% | - |
| 24.02.2021 | 65,50 | 67,30 | 64,82 | 67,01 | 3,29% | - |
| 23.02.2021 | 65,08 | 65,77 | 63,50 | 64,87 | -2,49% | - |
| 22.02.2021 | 66,10 | 67,12 | 65,71 | 66,53 | 1,12% | - |
| 19.02.2021 | 64,73 | 65,92 | 64,73 | 65,79 | 3,27% | - |
| 18.02.2021 | 63,01 | 64,01 | 62,42 | 63,70 | 2,56% | - |
| 17.02.2021 | 62,82 | 63,73 | 60,92 | 62,11 | -7,68% | - |
| 16.02.2021 | 66,52 | 69,30 | 66,35 | 67,28 | 4,90% | - |
| 12.02.2021 | 63,70 | 64,53 | 63,64 | 64,14 | 0,13% | - |
| 11.02.2021 | 64,24 | 64,51 | 62,93 | 64,05 | -0,14% | - |
| 10.02.2021 | 64,00 | 64,55 | 63,14 | 64,14 | -1,22% | - |
| 09.02.2021 | 65,29 | 65,43 | 64,28 | 64,93 | -1,21% | - |
| 08.02.2021 | 64,81 | 65,89 | 64,59 | 65,73 | 3,03% | - |
| 05.02.2021 | 63,77 | 64,21 | 63,07 | 63,80 | 1,32% | - |
| 04.02.2021 | 61,71 | 63,11 | 61,55 | 62,97 | 2,20% | - |
| 03.02.2021 | 61,19 | 62,16 | 61,16 | 61,61 | 0,33% | - |
| 02.02.2021 | 60,40 | 61,99 | 60,40 | 61,41 | 3,15% | - |
| 01.02.2021 | 58,68 | 60,04 | 57,94 | 59,54 | 1,67% | - |
| 29.01.2021 | 59,50 | 59,84 | 57,62 | 58,56 | -2,02% | - |
| 27.01.2021 | 57,78 | 60,40 | 57,78 | 59,76 | -1,86% | - |
| 26.01.2021 | 60,92 | 61,70 | 59,83 | 60,90 | -0,64% | - |
| 25.01.2021 | 60,71 | 61,45 | 59,17 | 61,29 | -1,73% | - |
| 22.01.2021 | 61,64 | 62,42 | 61,45 | 62,37 | 0,13% | - |
| 21.01.2021 | 61,97 | 62,47 | 61,68 | 62,29 | -1,06% | - |
| 20.01.2021 | 63,64 | 63,64 | 62,41 | 62,95 | -0,53% | - |
| 19.01.2021 | 62,44 | 64,08 | 62,39 | 63,29 | 0,76% | - |
| 15.01.2021 | 60,83 | 63,36 | 60,79 | 62,81 | -0,29% | - |
| 14.01.2021 | 63,81 | 64,09 | 61,82 | 62,99 | -0,45% | - |
| 13.01.2021 | 64,12 | 64,31 | 62,73 | 63,28 | -2,44% | - |
| 12.01.2021 | 64,55 | 65,77 | 64,05 | 64,86 | 2,08% | - |
| 11.01.2021 | 63,47 | 64,21 | 62,88 | 63,54 | -0,80% | - |
| 08.01.2021 | 62,33 | 64,16 | 62,23 | 64,05 | -0,23% | - |
| 07.01.2021 | 64,87 | 65,53 | 63,05 | 64,20 | -1,69% | - |
| 06.01.2021 | 65,05 | 66,31 | 64,00 | 65,30 | 3,63% | - |
| 05.01.2021 | 62,48 | 64,25 | 62,20 | 63,01 | 1,78% | - |
| 04.01.2021 | 62,80 | 62,96 | 60,59 | 61,91 | -0,11% | - |
| 31.12.2020 | 61,42 | 62,39 | 61,39 | 61,98 | 1,04% | - |
| 30.12.2020 | 60,80 | 61,61 | 60,62 | 61,34 | 1,54% | - |
| 29.12.2020 | 60,02 | 60,78 | 59,55 | 60,41 | -1,11% | - |
| 28.12.2020 | 62,30 | 62,65 | 59,33 | 61,08 | -1,90% | - |
| 24.12.2020 | 62,46 | 63,31 | 61,33 | 62,27 | 0,09% | - |
| 23.12.2020 | 61,51 | 62,47 | 61,25 | 62,21 | 1,71% | - |
| 22.12.2020 | 61,07 | 61,22 | 61,07 | 61,17 | -0,42% | - |
| 21.12.2020 | 59,85 | 61,85 | 59,73 | 61,42 | 1,29% | - |
| 18.12.2020 | 61,93 | 61,93 | 60,22 | 60,64 | -2,19% | - |
| 17.12.2020 | 61,50 | 62,40 | 61,06 | 61,99 | -0,86% | - |
| 16.12.2020 | 62,15 | 71,16 | 61,70 | 62,53 | 1,34% | - |
| 15.12.2020 | 62,65 | 64,26 | 56,33 | 61,70 | 0,04% | - |
| 14.12.2020 | 62,00 | 62,97 | 61,41 | 61,68 | 0,54% | - |
| 11.12.2020 | 61,51 | 61,51 | 61,04 | 61,35 | 2,27% | - |
| 10.12.2020 | 59,59 | 60,27 | 58,91 | 59,99 | -6,16% | - |
| 09.12.2020 | 65,20 | 65,27 | 63,51 | 63,92 | -1,15% | - |
| 08.12.2020 | 65,26 | 67,15 | 64,67 | 64,67 | 8,52% | - |
| 07.12.2020 | 65,00 | 65,78 | 59,59 | 59,59 | -8,91% | - |
| 04.12.2020 | 65,42 | 65,42 | 65,42 | 65,42 | 2,12% | - |
| 03.12.2020 | 63,44 | 65,63 | 63,44 | 64,07 | 0,31% | - |
| 02.12.2020 | 63,11 | 66,26 | 63,08 | 63,87 | 1,59% | - |
| 01.12.2020 | 63,19 | 63,46 | 61,97 | 62,87 | 0,50% | - |
| 30.11.2020 | 63,33 | 63,64 | 62,44 | 62,56 | -1,11% | - |
| 27.11.2020 | 64,52 | 66,43 | 63,26 | 63,26 | -2,47% | - |
| 25.11.2020 | 63,78 | 65,50 | 0,00 | 64,86 | 0,20% | - |
| 24.11.2020 | 63,30 | 65,00 | 63,14 | 64,73 | 3,83% | - |
| 23.11.2020 | 62,15 | 63,30 | 62,07 | 62,34 | 1,31% | - |
| 20.11.2020 | 61,68 | 61,81 | 60,98 | 61,54 | 2,59% | - |
| 19.11.2020 | 61,23 | 61,44 | 59,96 | 59,98 | -3,16% | - |
| 18.11.2020 | 63,42 | 63,83 | 61,86 | 61,94 | -2,63% | - |
| 17.11.2020 | 62,73 | 63,94 | 61,91 | 63,61 | 0,49% | - |
| 16.11.2020 | 63,35 | 63,85 | 63,06 | 63,30 | 2,54% | - |
| 13.11.2020 | 61,26 | 62,21 | 60,91 | 61,74 | 2,37% | - |
| 12.11.2020 | 61,70 | 62,11 | 60,19 | 60,31 | -1,41% | - |
| 11.11.2020 | 63,33 | 63,57 | 61,17 | 61,17 | -3,16% | - |
| 10.11.2020 | 62,63 | 63,54 | 62,22 | 63,16 | 2,37% | - |
| 09.11.2020 | 62,78 | 63,91 | 60,61 | 61,70 | 6,05% | - |
| 06.11.2020 | 52,83 | 59,62 | 52,83 | 58,18 | 1,14% | - |
| 05.11.2020 | 55,54 | 58,97 | 54,41 | 57,53 | -5,18% | - |
| 04.11.2020 | 59,92 | 61,68 | 59,31 | 60,67 | -2,23% | - |
| 03.11.2020 | 62,05 | 62,32 | 61,13 | 62,06 | 1,55% | - |
| 02.11.2020 | 61,27 | 61,91 | 60,77 | 61,11 | 1,74% | - |
| 30.10.2020 | 59,81 | 61,13 | 59,54 | 60,07 | -0,79% | - |
| 29.10.2020 | 59,01 | 61,09 | 58,46 | 60,55 | 2,39% | - |
| 28.10.2020 | 58,47 | 59,94 | 57,59 | 59,13 | -4,28% | - |
| 27.10.2020 | 61,78 | 61,81 | 60,61 | 61,78 | 3,11% | - |
| 26.10.2020 | 59,90 | 60,52 | 59,74 | 59,91 | -4,52% | - |
| 23.10.2020 | 61,90 | 62,75 | 61,26 | 62,75 | 3,77% | - |
| 22.10.2020 | 61,58 | 62,34 | 60,47 | 60,47 | -2,53% | - |
| 21.10.2020 | 60,91 | 62,49 | 60,79 | 62,04 | 2,43% | - |
| 20.10.2020 | 61,90 | 61,93 | 60,43 | 60,57 | -2,44% | - |
| 19.10.2020 | 62,47 | 62,75 | 60,58 | 62,08 | 1,21% | - |
| 16.10.2020 | 61,34 | 62,34 | 61,22 | 61,34 | 1,99% | - |
| 15.10.2020 | 60,82 | 61,98 | 60,14 | 60,15 | -5,00% | - |
| 14.10.2020 | 63,13 | 63,32 | 61,88 | 63,31 | 1,17% | - |
| 13.10.2020 | 62,28 | 63,36 | 62,16 | 62,58 | -1,43% | - |
| 12.10.2020 | 63,89 | 64,53 | 63,32 | 63,49 | -0,55% | - |
| 09.10.2020 | 64,59 | 64,70 | 63,40 | 63,84 | -0,87% | - |
| 08.10.2020 | 64,78 | 65,20 | 63,71 | 64,40 | 1,60% | - |
| 07.10.2020 | 64,97 | 65,39 | 62,30 | 63,38 | 0,09% | - |
| 06.10.2020 | 62,65 | 64,56 | 62,63 | 63,33 | 2,27% | - |
| 05.10.2020 | 62,32 | 62,32 | 61,92 | 61,92 | 1,71% | - |
| 02.10.2020 | 60,03 | 61,24 | 59,40 | 60,88 | 1,65% | - |