Echtzeit-Aktienkurs Koppers Holdings
Bid:
Ask:
Aktienkurse zur Koppers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,74 | 34,28 | 32,87 | 33,36 | -3,64% | - |
| 25.02.2021 | 34,62 | 34,62 | 34,61 | 34,62 | -2,96% | - |
| 24.02.2021 | 33,41 | 36,12 | 0,00 | 35,67 | -4,22% | - |
| 23.02.2021 | 37,13 | 37,95 | 36,60 | 37,24 | -0,23% | - |
| 22.02.2021 | 36,77 | 37,46 | 36,43 | 37,33 | 3,54% | - |
| 19.02.2021 | 35,69 | 36,10 | 35,49 | 36,05 | 4,71% | - |
| 18.02.2021 | 34,82 | 34,85 | 33,93 | 34,43 | -2,71% | - |
| 17.02.2021 | 35,60 | 35,60 | 35,39 | 35,39 | 0,08% | - |
| 16.02.2021 | 35,50 | 35,93 | 35,18 | 35,36 | -1,31% | - |
| 12.02.2021 | 36,19 | 36,56 | 35,57 | 35,83 | -0,44% | - |
| 11.02.2021 | 35,50 | 36,10 | 34,50 | 35,99 | 0,53% | - |
| 10.02.2021 | 35,14 | 36,20 | 35,04 | 35,80 | -0,86% | - |
| 09.02.2021 | 35,84 | 36,52 | 35,44 | 36,11 | -1,26% | - |
| 08.02.2021 | 36,37 | 36,81 | 36,07 | 36,57 | 3,74% | - |
| 05.02.2021 | 34,43 | 35,81 | 34,35 | 35,25 | 0,84% | - |
| 04.02.2021 | 34,92 | 34,96 | 34,82 | 34,96 | -0,50% | - |
| 03.02.2021 | 34,40 | 35,57 | 34,18 | 35,13 | 0,70% | - |
| 02.02.2021 | 34,89 | 34,90 | 34,89 | 34,89 | 0,59% | - |
| 01.02.2021 | 33,80 | 34,87 | 33,12 | 34,68 | 4,16% | - |
| 29.01.2021 | 35,18 | 35,27 | 32,87 | 33,30 | -1,94% | - |
| 28.01.2021 | 33,80 | 34,90 | 33,40 | 33,96 | 0,67% | - |
| 27.01.2021 | 33,29 | 33,85 | 32,58 | 33,73 | -2,30% | - |
| 26.01.2021 | 34,80 | 35,19 | 34,03 | 34,53 | -1,05% | - |
| 25.01.2021 | 34,83 | 34,90 | 34,83 | 34,89 | -2,16% | - |
| 22.01.2021 | 34,57 | 35,77 | 34,40 | 35,66 | 1,29% | - |
| 21.01.2021 | 35,19 | 35,27 | 35,19 | 35,21 | -2,30% | - |
| 20.01.2021 | 36,21 | 36,24 | 35,00 | 36,04 | 0,46% | - |
| 19.01.2021 | 35,92 | 36,27 | 35,51 | 35,87 | 0,46% | - |
| 15.01.2021 | 35,36 | 36,15 | 34,93 | 35,71 | 1,77% | - |
| 14.01.2021 | 35,35 | 35,50 | 35,03 | 35,09 | 1,62% | - |
| 13.01.2021 | 34,18 | 34,65 | 33,78 | 34,53 | -1,90% | - |
| 12.01.2021 | 34,05 | 35,23 | 33,61 | 35,20 | 6,36% | - |
| 11.01.2021 | 33,07 | 33,23 | 32,59 | 33,09 | -0,21% | - |
| 08.01.2021 | 32,81 | 33,41 | 32,52 | 33,16 | -1,18% | - |
| 07.01.2021 | 33,43 | 33,83 | 32,83 | 33,56 | 0,99% | - |
| 06.01.2021 | 31,95 | 33,59 | 31,55 | 33,23 | 9,06% | - |
| 05.01.2021 | 30,00 | 30,96 | 29,69 | 30,47 | 2,25% | - |
| 04.01.2021 | 31,45 | 31,55 | 29,56 | 29,80 | -4,63% | - |
| 31.12.2020 | 30,87 | 31,42 | 30,71 | 31,24 | 2,61% | - |
| 30.12.2020 | 30,18 | 30,82 | 29,50 | 30,45 | 2,46% | - |
| 29.12.2020 | 29,85 | 30,41 | 29,42 | 29,72 | -1,65% | - |
| 28.12.2020 | 30,12 | 30,58 | 29,51 | 30,22 | 5,22% | - |
| 24.12.2020 | 29,54 | 30,15 | 28,72 | 28,72 | -2,50% | - |
| 23.12.2020 | 29,43 | 30,10 | 29,09 | 29,45 | 2,56% | - |
| 22.12.2020 | 28,24 | 28,78 | 28,00 | 28,72 | 1,25% | - |
| 21.12.2020 | 26,96 | 28,54 | 26,80 | 28,36 | 1,74% | - |
| 18.12.2020 | 28,37 | 28,66 | 27,88 | 27,88 | -2,74% | - |
| 17.12.2020 | 28,19 | 33,04 | 27,69 | 28,66 | 1,61% | - |
| 16.12.2020 | 28,19 | 28,35 | 27,71 | 28,21 | -1,33% | - |
| 15.12.2020 | 28,17 | 28,90 | 27,96 | 28,59 | 3,76% | - |
| 14.12.2020 | 27,62 | 27,62 | 26,41 | 27,55 | 3,28% | - |
| 11.12.2020 | 26,82 | 27,06 | 26,17 | 26,68 | -2,56% | - |
| 10.12.2020 | 27,75 | 27,82 | 27,03 | 27,38 | -10,57% | - |
| 09.12.2020 | 28,41 | 31,54 | 27,90 | 30,61 | 7,10% | - |
| 08.12.2020 | 28,33 | 28,58 | 27,04 | 28,58 | -0,69% | - |
| 07.12.2020 | 29,16 | 29,39 | 28,66 | 28,78 | -0,74% | - |
| 04.12.2020 | 28,50 | 29,27 | 28,41 | 29,00 | 5,07% | - |
| 03.12.2020 | 27,46 | 27,90 | 27,07 | 27,60 | -0,33% | - |
| 02.12.2020 | 27,65 | 28,41 | 27,47 | 27,69 | -0,05% | - |
| 01.12.2020 | 27,68 | 27,86 | 26,87 | 27,70 | -5,09% | - |
| 30.11.2020 | 27,49 | 30,55 | 27,49 | 29,19 | 3,02% | - |
| 27.11.2020 | 28,08 | 28,44 | 27,61 | 28,33 | -2,34% | - |
| 25.11.2020 | 28,11 | 29,02 | 27,81 | 29,01 | 1,17% | - |
| 24.11.2020 | 29,20 | 29,20 | 28,28 | 28,68 | 4,67% | - |
| 23.11.2020 | 27,03 | 27,86 | 26,94 | 27,40 | 3,30% | - |
| 20.11.2020 | 26,49 | 26,72 | 26,07 | 26,52 | 6,04% | - |
| 19.11.2020 | 25,24 | 25,54 | 24,12 | 25,01 | -4,07% | - |
| 18.11.2020 | 27,22 | 27,36 | 26,04 | 26,07 | -2,36% | - |
| 17.11.2020 | 26,21 | 27,14 | 26,16 | 26,70 | -0,35% | - |
| 16.11.2020 | 26,30 | 26,81 | 25,95 | 26,80 | 3,70% | - |
| 13.11.2020 | 26,40 | 26,42 | 25,70 | 25,84 | 0,94% | - |
| 12.11.2020 | 25,93 | 26,10 | 25,33 | 25,60 | -1,58% | - |
| 11.11.2020 | 26,53 | 26,57 | 26,01 | 26,01 | 0,64% | - |
| 10.11.2020 | 25,68 | 26,53 | 0,00 | 25,85 | 5,02% | - |
| 09.11.2020 | 25,23 | 26,03 | 24,45 | 24,61 | 6,10% | - |
| 06.11.2020 | 24,81 | 24,81 | 23,13 | 23,20 | -4,70% | - |
| 05.11.2020 | 23,99 | 24,67 | 23,75 | 24,34 | 5,80% | - |
| 04.11.2020 | 24,02 | 24,67 | 22,66 | 23,01 | -4,94% | - |
| 03.11.2020 | 24,63 | 24,74 | 24,00 | 24,20 | 2,48% | - |
| 02.11.2020 | 22,64 | 23,75 | 22,64 | 23,62 | 5,87% | - |
| 30.10.2020 | 22,31 | 22,84 | 0,00 | 22,31 | -3,86% | - |
| 29.10.2020 | 22,37 | 23,42 | 22,12 | 23,20 | 3,55% | - |
| 28.10.2020 | 21,95 | 22,73 | 21,72 | 22,41 | -3,61% | - |
| 27.10.2020 | 23,27 | 23,27 | 23,25 | 23,25 | -5,85% | - |
| 26.10.2020 | 25,23 | 25,39 | 23,77 | 24,69 | -3,52% | - |
| 23.10.2020 | 24,89 | 25,59 | 24,62 | 25,59 | 3,94% | - |
| 22.10.2020 | 24,43 | 24,62 | 23,86 | 24,62 | -0,32% | - |
| 21.10.2020 | 25,38 | 25,68 | 24,21 | 24,70 | -4,63% | - |
| 20.10.2020 | 25,36 | 25,90 | 24,69 | 25,90 | 3,75% | - |
| 19.10.2020 | 25,30 | 25,93 | 24,51 | 24,97 | -1,65% | - |
| 16.10.2020 | 24,94 | 25,48 | 24,64 | 25,39 | 1,16% | - |
| 15.10.2020 | 23,84 | 25,10 | 23,62 | 25,10 | 2,60% | - |
| 14.10.2020 | 24,04 | 24,65 | 23,88 | 24,46 | 2,36% | - |
| 13.10.2020 | 23,24 | 24,08 | 23,23 | 23,90 | -1,48% | - |
| 12.10.2020 | 23,40 | 24,46 | 23,40 | 24,26 | 2,15% | - |
| 09.10.2020 | 24,04 | 24,22 | 23,33 | 23,75 | 0,15% | - |
| 08.10.2020 | 23,07 | 23,97 | 22,94 | 23,71 | 2,29% | - |
| 07.10.2020 | 23,33 | 23,55 | 22,60 | 23,18 | 2,23% | - |
| 06.10.2020 | 22,69 | 23,99 | 22,38 | 22,68 | -3,14% | - |
| 05.10.2020 | 22,82 | 23,41 | 21,84 | 23,41 | 5,93% | - |