Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,82 | 24,44 | 23,24 | 23,63 | -1,11% | - |
| 25.02.2021 | 23,68 | 24,27 | 0,00 | 23,89 | 1,99% | - |
| 24.02.2021 | 23,43 | 23,44 | 23,42 | 23,43 | 2,34% | - |
| 23.02.2021 | 22,88 | 23,18 | 0,00 | 22,89 | -0,22% | - |
| 22.02.2021 | 23,40 | 23,47 | 22,85 | 22,94 | -2,63% | - |
| 19.02.2021 | 23,29 | 23,93 | 0,00 | 23,56 | 1,53% | - |
| 18.02.2021 | 22,66 | 23,41 | 22,57 | 23,21 | 0,04% | - |
| 17.02.2021 | 23,27 | 23,27 | 23,16 | 23,20 | -2,19% | - |
| 16.02.2021 | 23,36 | 23,73 | 23,25 | 23,72 | 2,07% | - |
| 12.02.2021 | 22,80 | 23,40 | 22,76 | 23,24 | 2,00% | - |
| 11.02.2021 | 22,59 | 23,17 | 22,41 | 22,78 | 0,82% | - |
| 10.02.2021 | 22,47 | 22,70 | 22,38 | 22,60 | -0,29% | - |
| 09.02.2021 | 22,04 | 22,79 | 21,54 | 22,66 | 3,52% | - |
| 08.02.2021 | 21,60 | 22,05 | 21,59 | 21,89 | 2,27% | - |
| 05.02.2021 | 21,22 | 21,50 | 21,18 | 21,41 | -0,14% | - |
| 04.02.2021 | 21,25 | 21,51 | 21,24 | 21,44 | 1,01% | - |
| 03.02.2021 | 20,89 | 21,24 | 20,75 | 21,22 | 1,36% | - |
| 02.02.2021 | 20,77 | 21,00 | 20,67 | 20,94 | 2,00% | - |
| 01.02.2021 | 20,55 | 20,74 | 20,39 | 20,53 | -0,24% | - |
| 29.01.2021 | 20,83 | 20,93 | 20,34 | 20,58 | -0,89% | - |
| 28.01.2021 | 20,82 | 20,91 | 20,52 | 20,76 | 0,41% | - |
| 27.01.2021 | 20,72 | 20,94 | 20,53 | 20,68 | -0,70% | - |
| 26.01.2021 | 20,73 | 20,86 | 20,72 | 20,82 | -0,72% | - |
| 25.01.2021 | 21,18 | 21,28 | 20,46 | 20,97 | -1,71% | - |
| 22.01.2021 | 21,37 | 21,64 | 21,12 | 21,34 | -0,40% | - |
| 21.01.2021 | 21,31 | 21,43 | 21,31 | 21,42 | 0,33% | - |
| 20.01.2021 | 21,57 | 21,60 | 21,01 | 21,35 | -1,16% | - |
| 19.01.2021 | 21,79 | 21,98 | 21,39 | 21,60 | 0,89% | - |
| 15.01.2021 | 20,96 | 21,74 | 20,90 | 21,41 | 0,28% | - |
| 14.01.2021 | 21,24 | 21,35 | 21,10 | 21,35 | -0,70% | - |
| 13.01.2021 | 21,38 | 21,62 | 21,08 | 21,50 | -0,26% | - |
| 12.01.2021 | 21,52 | 21,61 | 21,16 | 21,56 | 2,52% | - |
| 11.01.2021 | 20,78 | 21,09 | 20,77 | 21,03 | 1,69% | - |
| 08.01.2021 | 20,45 | 20,76 | 20,40 | 20,68 | -0,70% | - |
| 07.01.2021 | 20,94 | 21,00 | 20,56 | 20,82 | 0,85% | - |
| 06.01.2021 | 21,16 | 21,31 | 20,44 | 20,65 | 4,58% | - |
| 05.01.2021 | 19,56 | 20,05 | 19,56 | 19,74 | 1,67% | - |
| 04.01.2021 | 19,73 | 19,90 | 19,35 | 19,42 | -0,36% | - |
| 31.12.2020 | 19,14 | 19,56 | 19,07 | 19,49 | 1,22% | - |
| 30.12.2020 | 19,27 | 19,48 | 19,07 | 19,25 | 0,73% | - |
| 29.12.2020 | 19,07 | 19,43 | 19,02 | 19,11 | 0,63% | - |
| 28.12.2020 | 19,64 | 19,71 | 18,95 | 18,99 | -1,99% | - |
| 24.12.2020 | 19,49 | 19,89 | 19,34 | 19,38 | -0,92% | - |
| 23.12.2020 | 19,61 | 19,71 | 19,40 | 19,56 | 0,70% | - |
| 22.12.2020 | 19,38 | 19,62 | 19,17 | 19,42 | 0,75% | - |
| 21.12.2020 | 19,64 | 19,78 | 19,23 | 19,28 | -4,39% | - |
| 18.12.2020 | 19,99 | 20,41 | 19,81 | 20,16 | 0,70% | - |
| 17.12.2020 | 19,14 | 20,15 | 19,11 | 20,02 | 1,14% | - |
| 16.12.2020 | 20,00 | 20,03 | 19,75 | 19,80 | -2,27% | - |
| 15.12.2020 | 20,23 | 20,58 | 20,20 | 20,26 | -1,63% | - |
| 14.12.2020 | 20,70 | 20,86 | 20,49 | 20,59 | -1,29% | - |
| 11.12.2020 | 21,11 | 21,25 | 20,42 | 20,86 | -2,52% | - |
| 10.12.2020 | 20,00 | 21,55 | 19,99 | 21,40 | 5,97% | - |
| 09.12.2020 | 20,24 | 20,35 | 19,94 | 20,20 | 1,15% | - |
| 08.12.2020 | 19,91 | 19,97 | 19,90 | 19,97 | -0,40% | - |
| 07.12.2020 | 20,32 | 20,49 | 19,94 | 20,05 | -0,94% | - |
| 04.12.2020 | 19,80 | 20,42 | 19,69 | 20,24 | 2,07% | - |
| 03.12.2020 | 19,52 | 19,92 | 19,48 | 19,83 | 0,94% | - |
| 02.12.2020 | 19,68 | 19,83 | 19,43 | 19,64 | 2,11% | - |
| 01.12.2020 | 19,54 | 19,64 | 17,52 | 19,24 | 0,71% | - |
| 30.11.2020 | 19,52 | 19,53 | 17,53 | 19,10 | 1,17% | - |
| 27.11.2020 | 19,30 | 19,60 | 18,88 | 18,88 | -2,18% | - |
| 25.11.2020 | 19,32 | 19,72 | 19,30 | 19,30 | -1,61% | - |
| 24.11.2020 | 19,51 | 19,67 | 19,45 | 19,62 | 1,58% | - |
| 23.11.2020 | 19,22 | 19,57 | 19,19 | 19,31 | 1,07% | - |
| 20.11.2020 | 18,98 | 19,17 | 18,93 | 19,11 | 1,95% | - |
| 19.11.2020 | 19,10 | 19,25 | 18,74 | 18,74 | -2,70% | - |
| 18.11.2020 | 19,28 | 19,38 | 18,93 | 19,26 | 2,67% | - |
| 17.11.2020 | 19,20 | 19,21 | 18,76 | 18,76 | -2,75% | - |
| 16.11.2020 | 19,05 | 19,41 | 19,05 | 19,29 | 2,36% | - |
| 13.11.2020 | 18,84 | 18,93 | 18,71 | 18,85 | 1,81% | - |
| 12.11.2020 | 18,67 | 18,79 | 18,34 | 18,51 | -3,92% | - |
| 11.11.2020 | 18,65 | 19,27 | 0,00 | 19,27 | 1,96% | - |
| 10.11.2020 | 18,78 | 18,96 | 0,00 | 18,90 | 4,05% | - |
| 09.11.2020 | 18,23 | 18,34 | 18,08 | 18,16 | 3,30% | - |
| 06.11.2020 | 18,40 | 18,40 | 17,50 | 17,58 | -1,60% | - |
| 05.11.2020 | 18,02 | 18,24 | 17,63 | 17,87 | 0,68% | - |
| 04.11.2020 | 17,88 | 18,15 | 0,00 | 17,75 | -1,93% | - |
| 03.11.2020 | 17,86 | 18,16 | 17,75 | 18,10 | 3,58% | - |
| 02.11.2020 | 17,67 | 17,87 | 17,33 | 17,47 | 1,57% | - |
| 30.10.2020 | 17,35 | 17,66 | 17,01 | 17,20 | -2,99% | - |
| 29.10.2020 | 17,64 | 17,86 | 17,26 | 17,73 | 3,71% | - |
| 28.10.2020 | 17,34 | 17,37 | 16,92 | 17,10 | -3,61% | - |
| 27.10.2020 | 17,68 | 17,74 | 17,36 | 17,74 | -0,67% | - |
| 26.10.2020 | 17,90 | 17,97 | 17,65 | 17,86 | -0,56% | - |
| 23.10.2020 | 18,16 | 18,42 | 17,96 | 17,96 | -0,75% | - |
| 22.10.2020 | 18,02 | 18,42 | 17,80 | 18,09 | 1,12% | - |
| 21.10.2020 | 17,91 | 18,03 | 17,67 | 17,89 | -1,05% | - |
| 20.10.2020 | 18,11 | 18,36 | 17,91 | 18,08 | 0,42% | - |
| 19.10.2020 | 18,24 | 18,24 | 17,70 | 18,01 | -2,36% | - |
| 16.10.2020 | 18,57 | 18,59 | 18,15 | 18,44 | 0,49% | - |
| 15.10.2020 | 18,88 | 18,98 | 18,35 | 18,35 | -3,14% | - |
| 14.10.2020 | 19,02 | 19,16 | 18,77 | 18,95 | -3,39% | - |
| 13.10.2020 | 19,38 | 19,66 | 19,38 | 19,61 | 1,24% | - |
| 12.10.2020 | 19,65 | 19,65 | 19,04 | 19,37 | -0,82% | - |
| 09.10.2020 | 19,70 | 19,70 | 19,31 | 19,53 | -1,01% | - |
| 08.10.2020 | 19,26 | 19,83 | 19,20 | 19,73 | 2,55% | - |
| 07.10.2020 | 19,17 | 19,27 | 19,12 | 19,24 | 1,00% | - |
| 06.10.2020 | 19,28 | 19,46 | 18,94 | 19,05 | -0,47% | - |
| 05.10.2020 | 19,13 | 19,15 | 19,13 | 19,14 | -0,29% | - |