Echtzeit-Aktienkurs Cooper Standart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cooper Standart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,54 | 35,92 | 35,54 | 35,76 | -0,98% | - |
| 25.02.2021 | 37,56 | 37,87 | 35,20 | 36,11 | -7,11% | - |
| 24.02.2021 | 36,93 | 39,19 | 36,73 | 38,88 | 6,40% | - |
| 23.02.2021 | 34,89 | 37,00 | 34,43 | 36,54 | -2,23% | - |
| 22.02.2021 | 38,04 | 38,98 | 37,16 | 37,37 | 8,44% | - |
| 19.02.2021 | 34,84 | 35,56 | 33,27 | 34,46 | 5,48% | - |
| 18.02.2021 | 30,95 | 33,43 | 28,75 | 32,67 | -11,34% | - |
| 17.02.2021 | 37,31 | 37,31 | 36,80 | 36,85 | -1,39% | - |
| 16.02.2021 | 38,42 | 38,79 | 37,17 | 37,37 | 0,71% | - |
| 12.02.2021 | 40,74 | 41,11 | 35,84 | 37,11 | -9,54% | - |
| 11.02.2021 | 42,16 | 42,67 | 39,53 | 41,02 | -0,23% | - |
| 10.02.2021 | 40,14 | 41,60 | 39,90 | 41,12 | 2,11% | - |
| 09.02.2021 | 36,97 | 40,41 | 36,89 | 40,27 | 6,17% | - |
| 08.02.2021 | 37,50 | 38,22 | 36,98 | 37,93 | 7,70% | - |
| 05.02.2021 | 33,30 | 35,36 | 33,02 | 35,22 | -2,14% | - |
| 04.02.2021 | 36,13 | 36,13 | 35,91 | 35,99 | 2,80% | - |
| 03.02.2021 | 34,28 | 35,01 | 33,85 | 35,01 | 2,32% | - |
| 02.02.2021 | 34,22 | 34,22 | 34,21 | 34,21 | 2,46% | - |
| 01.02.2021 | 32,39 | 33,62 | 31,82 | 33,39 | 10,11% | - |
| 29.01.2021 | 31,95 | 32,02 | 30,33 | 30,33 | -3,67% | - |
| 28.01.2021 | 31,49 | 31,49 | 31,48 | 31,48 | 3,60% | - |
| 27.01.2021 | 30,77 | 31,19 | 29,72 | 30,39 | -5,17% | - |
| 26.01.2021 | 32,17 | 32,17 | 32,04 | 32,04 | -5,71% | - |
| 25.01.2021 | 33,98 | 33,98 | 33,98 | 33,98 | -3,04% | - |
| 22.01.2021 | 35,08 | 35,19 | 34,26 | 35,05 | -6,20% | - |
| 21.01.2021 | 37,36 | 37,39 | 37,36 | 37,36 | -5,18% | - |
| 20.01.2021 | 38,93 | 39,98 | 38,68 | 39,40 | 1,98% | - |
| 19.01.2021 | 40,11 | 40,63 | 37,80 | 38,64 | -3,47% | - |
| 15.01.2021 | 39,45 | 40,89 | 39,18 | 40,03 | -4,46% | - |
| 14.01.2021 | 41,90 | 42,08 | 40,60 | 41,90 | 2,08% | - |
| 13.01.2021 | 41,04 | 41,04 | 41,04 | 41,04 | -2,19% | - |
| 12.01.2021 | 42,45 | 42,89 | 40,79 | 41,96 | -0,93% | - |
| 11.01.2021 | 39,12 | 42,80 | 38,99 | 42,36 | 13,07% | - |
| 08.01.2021 | 36,32 | 37,48 | 35,95 | 37,46 | 0,88% | - |
| 07.01.2021 | 37,45 | 38,03 | 36,62 | 37,14 | 0,32% | - |
| 06.01.2021 | 37,31 | 38,37 | 35,98 | 37,02 | 4,71% | - |
| 05.01.2021 | 33,92 | 35,80 | 33,80 | 35,35 | 7,01% | - |
| 04.01.2021 | 34,45 | 34,47 | 32,84 | 33,04 | -5,17% | - |
| 31.12.2020 | 35,26 | 35,29 | 34,50 | 34,84 | 1,63% | - |
| 30.12.2020 | 34,05 | 34,50 | 33,60 | 34,28 | 2,01% | - |
| 29.12.2020 | 33,66 | 34,51 | 32,98 | 33,60 | -6,56% | - |
| 28.12.2020 | 35,96 | 35,97 | 34,95 | 35,96 | 0,17% | - |
| 24.12.2020 | 35,23 | 36,55 | 35,13 | 35,90 | -1,66% | - |
| 23.12.2020 | 35,58 | 37,12 | 35,57 | 36,51 | 5,20% | - |
| 22.12.2020 | 35,08 | 35,14 | 34,20 | 34,70 | 0,45% | - |
| 21.12.2020 | 33,97 | 34,70 | 33,74 | 34,55 | -0,26% | - |
| 18.12.2020 | 34,16 | 34,90 | 33,59 | 34,64 | -0,09% | - |
| 17.12.2020 | 34,24 | 34,77 | 33,95 | 34,67 | 1,73% | - |
| 16.12.2020 | 32,68 | 34,40 | 32,56 | 34,08 | 0,95% | - |
| 15.12.2020 | 32,07 | 37,71 | 31,99 | 33,76 | 3,69% | - |
| 14.12.2020 | 33,71 | 33,97 | 32,26 | 32,56 | -7,59% | - |
| 11.12.2020 | 36,77 | 36,81 | 33,86 | 35,23 | -8,29% | - |
| 10.12.2020 | 39,03 | 39,28 | 37,94 | 38,42 | -1,75% | - |
| 09.12.2020 | 40,06 | 40,12 | 37,85 | 39,10 | -0,23% | - |
| 08.12.2020 | 39,45 | 40,89 | 38,91 | 39,19 | -1,00% | - |
| 07.12.2020 | 40,25 | 41,14 | 39,59 | 39,59 | -3,55% | - |
| 04.12.2020 | 39,80 | 41,29 | 38,84 | 41,04 | 4,91% | - |
| 03.12.2020 | 38,23 | 39,12 | 38,04 | 39,12 | 8,44% | - |
| 02.12.2020 | 34,54 | 36,96 | 34,53 | 36,08 | 1,16% | - |
| 01.12.2020 | 36,01 | 42,86 | 34,85 | 35,66 | 0,20% | - |
| 30.11.2020 | 36,66 | 36,87 | 29,51 | 35,59 | -4,81% | - |
| 27.11.2020 | 37,17 | 38,01 | 36,48 | 37,39 | -3,16% | - |
| 25.11.2020 | 38,07 | 38,68 | 38,00 | 38,61 | -1,45% | - |
| 24.11.2020 | 37,00 | 40,46 | 36,90 | 39,18 | 9,11% | - |
| 23.11.2020 | 36,41 | 37,06 | 35,83 | 35,91 | -0,75% | - |
| 20.11.2020 | 36,84 | 37,12 | 35,98 | 36,18 | -1,19% | - |
| 19.11.2020 | 37,23 | 37,24 | 36,00 | 36,62 | -6,87% | - |
| 18.11.2020 | 39,58 | 41,87 | 38,93 | 39,32 | 2,12% | - |
| 17.11.2020 | 37,48 | 38,51 | 37,05 | 38,50 | 5,23% | - |
| 16.11.2020 | 35,31 | 36,71 | 34,78 | 36,59 | 7,07% | - |
| 13.11.2020 | 33,34 | 34,47 | 32,60 | 34,17 | 6,81% | - |
| 12.11.2020 | 31,66 | 32,28 | 31,40 | 31,99 | -4,36% | - |
| 11.11.2020 | 32,61 | 34,17 | 32,17 | 33,45 | -0,65% | - |
| 10.11.2020 | 32,38 | 34,00 | 0,00 | 33,67 | 4,05% | - |
| 09.11.2020 | 28,39 | 33,12 | 28,39 | 32,36 | 16,24% | - |
| 06.11.2020 | 24,95 | 28,69 | 24,86 | 27,84 | 39,17% | - |
| 05.11.2020 | 18,41 | 20,39 | 18,33 | 20,01 | 13,31% | - |
| 04.11.2020 | 16,23 | 17,86 | 15,91 | 17,66 | -1,64% | - |
| 03.11.2020 | 17,39 | 18,03 | 0,00 | 17,95 | 11,15% | - |
| 02.11.2020 | 16,07 | 16,25 | 15,71 | 16,15 | 3,63% | - |
| 30.10.2020 | 15,89 | 15,93 | 15,45 | 15,59 | -3,35% | - |
| 29.10.2020 | 16,36 | 17,06 | 15,85 | 16,13 | 0,19% | - |
| 28.10.2020 | 15,86 | 16,45 | 15,77 | 16,10 | -3,19% | - |
| 27.10.2020 | 16,29 | 16,63 | 16,29 | 16,63 | -3,15% | - |
| 26.10.2020 | 17,54 | 17,54 | 16,80 | 17,17 | -7,57% | - |
| 23.10.2020 | 18,05 | 18,57 | 17,84 | 18,57 | 3,05% | - |
| 22.10.2020 | 17,69 | 18,11 | 17,57 | 18,02 | 3,62% | - |
| 21.10.2020 | 16,89 | 17,39 | 16,49 | 17,39 | 1,46% | - |
| 20.10.2020 | 16,51 | 17,14 | 16,51 | 17,14 | 9,91% | - |
| 19.10.2020 | 15,60 | 15,91 | 15,39 | 15,60 | -0,45% | - |
| 16.10.2020 | 15,39 | 16,06 | 15,23 | 15,67 | 3,37% | - |
| 15.10.2020 | 14,99 | 15,39 | 14,81 | 15,16 | -2,16% | - |
| 14.10.2020 | 15,80 | 15,80 | 15,34 | 15,49 | -1,21% | - |
| 13.10.2020 | 15,84 | 16,15 | 15,34 | 15,68 | -3,92% | - |
| 12.10.2020 | 16,38 | 17,01 | 16,29 | 16,32 | -1,42% | - |
| 09.10.2020 | 17,16 | 17,28 | 16,42 | 16,56 | -1,43% | - |
| 08.10.2020 | 16,42 | 16,88 | 15,92 | 16,80 | 3,70% | - |
| 07.10.2020 | 16,10 | 16,37 | 15,91 | 16,20 | 4,82% | - |
| 06.10.2020 | 15,69 | 16,31 | 15,36 | 15,45 | 0,98% | - |
| 05.10.2020 | 15,28 | 15,31 | 15,27 | 15,30 | 6,88% | - |