12,600€
-0,79%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,65 | 13,00 | 12,60 | 12,65 | -0,78% | - |
| 18.04.2024 | 12,55 | 13,05 | 12,35 | 12,75 | 2,41% | - |
| 17.04.2024 | 12,80 | 13,15 | 12,45 | 12,45 | -3,11% | - |
| 16.04.2024 | 12,90 | 12,90 | 12,30 | 12,85 | -0,39% | - |
| 15.04.2024 | 13,50 | 13,70 | 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 | 12,85 | 13,45 | 3,07% | - |
| 10.04.2024 | 13,70 | 13,80 | 12,85 | 13,05 | -4,40% | - |
| 09.04.2024 | 12,80 | 13,70 | 12,80 | 13,65 | 6,23% | - |
| 08.04.2024 | 13,10 | 13,50 | 12,45 | 12,85 | -2,28% | - |
| 05.04.2024 | 13,30 | 13,35 | 13,05 | 13,15 | -0,38% | - |
| 04.04.2024 | 13,00 | 13,40 | 13,00 | 13,20 | 0,00% | - |
| 03.04.2024 | 13,60 | 13,70 | 13,10 | 13,20 | -3,30% | - |
| 02.04.2024 | 14,50 | 14,60 | 13,45 | 13,65 | -3,53% | - |
| 28.03.2024 | 14,30 | 14,85 | 13,65 | 14,15 | -0,35% | - |
| 27.03.2024 | 12,70 | 14,35 | 12,65 | 14,20 | 12,25% | - |
| 26.03.2024 | 13,50 | 13,55 | 12,55 | 12,65 | -6,64% | - |
| 25.03.2024 | 16,20 | 16,25 | 13,05 | 13,55 | -16,62% | - |
| 22.03.2024 | 16,45 | 16,60 | 16,00 | 16,25 | 0,00% | - |
| 21.03.2024 | 16,30 | 16,55 | 15,85 | 16,25 | 0,62% | - |
| 20.03.2024 | 15,95 | 16,55 | 15,85 | 16,15 | -1,52% | - |
| 19.03.2024 | 16,50 | 16,85 | 15,95 | 16,40 | -4,65% | - |
| 18.03.2024 | 17,25 | 17,60 | 16,45 | 17,20 | -3,64% | - |
| 15.03.2024 | 17,55 | 18,25 | 17,20 | 17,85 | 1,42% | - |
| 14.03.2024 | 18,55 | 19,30 | 17,20 | 17,60 | -7,85% | - |
| 13.03.2024 | 19,05 | 19,70 | 18,50 | 19,10 | 0,00% | - |
| 12.03.2024 | 19,35 | 19,45 | 18,95 | 19,10 | -2,05% | - |
| 11.03.2024 | 19,05 | 19,90 | 19,05 | 19,50 | 2,09% | - |
| 08.03.2024 | 20,15 | 20,50 | 19,10 | 19,10 | -4,98% | - |
| 07.03.2024 | 19,95 | 21,10 | 19,95 | 20,10 | 0,00% | - |
| 06.03.2024 | 19,45 | 20,10 | 19,45 | 20,10 | 3,34% | - |
| 05.03.2024 | 20,70 | 21,00 | 19,10 | 19,45 | -6,94% | - |
| 04.03.2024 | 21,70 | 21,90 | 20,70 | 20,90 | -3,69% | - |
| 01.03.2024 | 21,10 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 29.02.2024 | 20,30 | 21,10 | 20,20 | 21,10 | 3,94% | - |
| 28.02.2024 | 20,70 | 21,00 | 20,30 | 20,30 | -1,93% | - |
| 27.02.2024 | 20,10 | 20,70 | 20,10 | 20,70 | 2,99% | - |
| 26.02.2024 | 20,30 | 20,60 | 19,90 | 20,10 | -0,99% | - |
| 23.02.2024 | 19,55 | 20,50 | 19,40 | 20,30 | 3,84% | - |
| 22.02.2024 | 20,00 | 20,15 | 19,45 | 19,55 | -2,01% | - |
| 21.02.2024 | 20,90 | 21,00 | 19,85 | 19,95 | -4,55% | - |
| 20.02.2024 | 20,80 | 21,10 | 20,60 | 20,90 | -0,48% | - |
| 19.02.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | - |
| 16.02.2024 | 21,10 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 15.02.2024 | 20,15 | 21,20 | 20,05 | 21,10 | 4,98% | - |
| 14.02.2024 | 19,35 | 20,10 | 19,35 | 20,10 | 3,88% | - |
| 13.02.2024 | 21,10 | 21,10 | 19,25 | 19,35 | -8,29% | - |
| 12.02.2024 | 19,15 | 21,50 | 19,15 | 21,10 | 10,18% | - |
| 09.02.2024 | 19,65 | 20,05 | 19,15 | 19,15 | -3,04% | - |
| 08.02.2024 | 20,05 | 20,30 | 17,70 | 19,75 | -5,50% | - |
| 07.02.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 06.02.2024 | 20,70 | 21,50 | 20,60 | 20,90 | 0,97% | - |
| 05.02.2024 | 21,30 | 21,40 | 20,60 | 20,70 | -2,82% | - |
| 02.02.2024 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 01.02.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 1,44% | - |
| 31.01.2024 | 21,70 | 21,80 | 20,70 | 20,80 | -4,15% | - |
| 30.01.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 29.01.2024 | 21,30 | 21,90 | 21,00 | 21,90 | 2,82% | - |
| 26.01.2024 | 20,30 | 21,40 | 20,30 | 21,30 | 4,93% | - |
| 25.01.2024 | 19,90 | 20,40 | 19,80 | 20,30 | 2,27% | - |
| 24.01.2024 | 19,55 | 20,10 | 19,50 | 19,85 | 1,53% | - |
| 23.01.2024 | 19,15 | 19,70 | 19,05 | 19,55 | 2,09% | - |
| 22.01.2024 | 19,45 | 19,85 | 19,00 | 19,15 | -1,54% | - |
| 19.01.2024 | 19,15 | 19,55 | 18,70 | 19,45 | 1,04% | - |
| 18.01.2024 | 18,15 | 19,25 | 18,15 | 19,25 | 6,06% | - |
| 17.01.2024 | 17,75 | 18,25 | 17,35 | 18,15 | 1,11% | - |
| 16.01.2024 | 18,30 | 18,75 | 17,65 | 17,95 | -3,75% | - |
| 15.01.2024 | 18,75 | 18,75 | 18,55 | 18,65 | 0,00% | - |
| 12.01.2024 | 18,25 | 18,85 | 18,15 | 18,65 | 2,19% | - |
| 11.01.2024 | 18,85 | 18,95 | 18,15 | 18,25 | -2,67% | - |
| 10.01.2024 | 18,75 | 18,95 | 18,25 | 18,75 | -0,53% | - |
| 09.01.2024 | 19,90 | 20,05 | 18,75 | 18,85 | -5,51% | - |
| 08.01.2024 | 20,50 | 20,80 | 19,70 | 19,95 | -3,62% | - |
| 05.01.2024 | 21,30 | 21,30 | 20,40 | 20,70 | -2,82% | - |
| 04.01.2024 | 22,10 | 22,30 | 21,30 | 21,30 | -3,62% | - |
| 03.01.2024 | 22,70 | 22,90 | 21,90 | 22,10 | -2,64% | - |
| 02.01.2024 | 22,90 | 23,30 | 22,60 | 22,70 | -4,22% | - |
| 29.12.2023 | 23,70 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 28.12.2023 | 23,70 | 23,80 | 23,50 | 23,60 | -0,42% | 500,00 |
| 27.12.2023 | 24,10 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 22.12.2023 | 23,90 | 24,40 | 23,80 | 23,90 | -0,83% | - |
| 21.12.2023 | 23,80 | 24,20 | 23,70 | 24,10 | 1,69% | - |
| 20.12.2023 | 24,10 | 24,50 | 23,50 | 23,70 | -1,25% | - |
| 19.12.2023 | 24,10 | 24,70 | 23,40 | 24,00 | 0,00% | - |
| 18.12.2023 | 24,10 | 24,50 | 23,70 | 24,00 | -0,41% | - |
| 15.12.2023 | 23,50 | 24,10 | 23,50 | 24,10 | 2,55% | - |
| 14.12.2023 | 22,70 | 24,80 | 22,50 | 23,50 | 3,52% | - |
| 13.12.2023 | 22,30 | 22,70 | 21,50 | 22,70 | 2,71% | - |
| 12.12.2023 | 22,70 | 23,00 | 22,10 | 22,10 | -2,64% | - |
| 11.12.2023 | 22,90 | 23,10 | 22,60 | 22,70 | -0,87% | - |
| 08.12.2023 | 22,70 | 23,20 | 22,60 | 22,90 | 2,23% | - |
| 07.12.2023 | 22,70 | 23,00 | 22,40 | 22,40 | -1,32% | - |
| 06.12.2023 | 22,50 | 23,60 | 22,40 | 22,70 | 0,44% | - |
| 05.12.2023 | 22,90 | 23,00 | 22,10 | 22,60 | -1,74% | - |
| 04.12.2023 | 23,30 | 23,40 | 22,50 | 23,00 | -1,29% | - |
| 01.12.2023 | 22,30 | 23,30 | 22,10 | 23,30 | 4,48% | - |
| 30.11.2023 | 22,50 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 29.11.2023 | 22,30 | 22,90 | 22,30 | 22,50 | 0,90% | - |
| 28.11.2023 | 22,30 | 22,50 | 22,00 | 22,30 | 0,00% | - |
| 27.11.2023 | 23,00 | 23,20 | 22,30 | 22,30 | -3,04% | - |