13,404$
0,55%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 13,70 | 13,97 | 13,31 | 13,33 | -1,99% | 419.117,00 |
| 16.04.2024 | 13,54 | 13,68 | 13,10 | 13,60 | -0,87% | 512.427,00 |
| 15.04.2024 | 14,37 | 14,54 | 13,62 | 13,72 | -4,06% | 528.240,00 |
| 12.04.2024 | 14,50 | 15,07 | 14,11 | 14,30 | -1,24% | 488.116,00 |
| 11.04.2024 | 14,19 | 14,54 | 13,92 | 14,48 | 3,21% | 492.341,00 |
| 10.04.2024 | 14,26 | 14,27 | 13,78 | 14,03 | -5,52% | 721.552,00 |
| 09.04.2024 | 13,94 | 14,87 | 13,90 | 14,85 | 6,38% | 671.439,00 |
| 08.04.2024 | 14,49 | 14,64 | 13,54 | 13,96 | -2,10% | 939.733,00 |
| 05.04.2024 | 14,21 | 14,43 | 14,09 | 14,26 | -0,21% | 423.788,00 |
| 04.04.2024 | 14,35 | 14,55 | 14,09 | 14,29 | 0,00% | 507.907,00 |
| 03.04.2024 | 14,41 | 14,75 | 14,15 | 14,29 | -2,52% | 506.847,00 |
| 02.04.2024 | 15,37 | 15,42 | 14,50 | 14,66 | -5,78% | 527.149,00 |
| 01.04.2024 | 15,89 | 15,89 | 15,04 | 15,56 | -1,14% | 671.943,00 |
| 28.03.2024 | 15,62 | 16,08 | 15,45 | 15,74 | 1,48% | 854.920,00 |
| 27.03.2024 | 13,75 | 15,52 | 13,66 | 15,51 | 13,29% | 1.597.152,00 |
| 26.03.2024 | 14,61 | 14,70 | 13,60 | 13,69 | -5,91% | 1.915.349,00 |
| 25.03.2024 | 16,31 | 16,69 | 14,15 | 14,55 | -17,09% | 3.829.569,00 |
| 22.03.2024 | 17,50 | 17,69 | 17,31 | 17,55 | -1,40% | 430.396,00 |
| 21.03.2024 | 17,81 | 17,99 | 17,25 | 17,80 | 0,91% | 611.088,00 |
| 20.03.2024 | 17,25 | 18,06 | 17,17 | 17,64 | 1,50% | 887.416,00 |
| 19.03.2024 | 17,78 | 18,16 | 17,31 | 17,38 | -3,34% | 1.141.605,00 |
| 18.03.2024 | 18,85 | 19,02 | 17,86 | 17,98 | -4,36% | 1.066.308,00 |
| 15.03.2024 | 19,09 | 19,86 | 18,77 | 18,80 | -1,67% | 1.461.530,00 |
| 14.03.2024 | 20,00 | 20,24 | 18,69 | 19,12 | -5,58% | 908.420,00 |
| 13.03.2024 | 20,85 | 21,48 | 20,25 | 20,25 | -3,02% | 362.880,00 |
| 12.03.2024 | 21,08 | 21,20 | 20,73 | 20,88 | -0,90% | 318.902,00 |
| 11.03.2024 | 20,81 | 21,47 | 20,81 | 21,07 | 0,86% | 516.290,00 |
| 08.03.2024 | 22,19 | 22,45 | 20,88 | 20,89 | -5,35% | 524.939,00 |
| 07.03.2024 | 22,16 | 23,00 | 22,04 | 22,07 | 0,82% | 624.459,00 |
| 06.03.2024 | 21,51 | 21,89 | 21,17 | 21,89 | 3,69% | 397.269,00 |
| 05.03.2024 | 22,19 | 22,25 | 20,73 | 21,11 | -6,63% | 848.010,00 |
| 04.03.2024 | 22,90 | 23,37 | 22,47 | 22,61 | -4,07% | 779.967,00 |
| 01.03.2024 | 23,00 | 23,59 | 22,56 | 23,57 | 3,38% | 364.444,00 |
| 29.02.2024 | 22,51 | 22,87 | 22,26 | 22,80 | 3,45% | 328.183,00 |
| 28.02.2024 | 22,25 | 22,75 | 22,03 | 22,04 | -1,74% | 335.154,00 |
| 27.02.2024 | 22,08 | 22,55 | 22,03 | 22,43 | 2,94% | 303.487,00 |
| 26.02.2024 | 21,86 | 22,35 | 21,54 | 21,79 | -1,13% | 261.149,00 |
| 23.02.2024 | 21,12 | 22,17 | 20,94 | 22,04 | 4,31% | 274.312,00 |
| 22.02.2024 | 21,47 | 21,58 | 21,05 | 21,13 | -2,18% | 432.860,00 |
| 21.02.2024 | 22,50 | 22,65 | 21,44 | 21,60 | -4,38% | 274.791,00 |
| 20.02.2024 | 22,25 | 22,83 | 22,02 | 22,59 | -0,44% | 473.052,00 |
| 16.02.2024 | 22,69 | 23,17 | 22,43 | 22,69 | -0,26% | 492.581,00 |
| 15.02.2024 | 21,75 | 22,83 | 21,75 | 22,75 | 5,81% | 524.467,00 |
| 14.02.2024 | 20,92 | 21,57 | 20,77 | 21,50 | 3,97% | 446.455,00 |
| 13.02.2024 | 22,05 | 22,13 | 20,58 | 20,68 | -9,22% | 940.118,00 |
| 12.02.2024 | 20,60 | 23,19 | 20,58 | 22,78 | 10,05% | 970.950,00 |
| 09.02.2024 | 21,30 | 21,56 | 20,63 | 20,70 | -2,59% | 1.080.711,00 |
| 08.02.2024 | 21,15 | 21,91 | 19,00 | 21,25 | -5,81% | 2.045.646,00 |
| 07.02.2024 | 22,54 | 22,80 | 22,39 | 22,56 | 0,58% | 503.502,00 |
| 06.02.2024 | 22,12 | 23,04 | 22,12 | 22,43 | 0,67% | 577.892,00 |
| 05.02.2024 | 22,53 | 22,71 | 22,10 | 22,28 | -3,17% | 511.699,00 |
| 02.02.2024 | 22,62 | 23,16 | 22,40 | 23,01 | 0,17% | 372.418,00 |
| 01.02.2024 | 22,60 | 23,13 | 22,37 | 22,97 | 2,13% | 598.927,00 |
| 31.01.2024 | 23,52 | 23,71 | 22,45 | 22,49 | -4,30% | 639.758,00 |
| 30.01.2024 | 23,58 | 23,99 | 23,38 | 23,50 | -0,97% | 779.311,00 |
| 29.01.2024 | 22,99 | 23,77 | 22,78 | 23,73 | 2,99% | 357.224,00 |
| 26.01.2024 | 22,36 | 23,24 | 22,36 | 23,04 | 4,25% | 510.507,00 |
| 25.01.2024 | 21,92 | 22,10 | 21,57 | 22,10 | 2,36% | 351.485,00 |
| 24.01.2024 | 21,97 | 21,98 | 21,25 | 21,59 | 1,89% | 440.656,00 |
| 23.01.2024 | 21,31 | 21,41 | 20,76 | 21,19 | 1,73% | 418.887,00 |
| 22.01.2024 | 21,05 | 21,30 | 20,75 | 20,83 | -1,56% | 693.063,00 |
| 19.01.2024 | 21,02 | 21,29 | 20,33 | 21,16 | 1,34% | 775.569,00 |
| 18.01.2024 | 20,06 | 20,95 | 19,92 | 20,88 | 5,51% | 983.058,00 |
| 17.01.2024 | 19,02 | 19,88 | 18,88 | 19,79 | 1,64% | 1.007.609,00 |
| 16.01.2024 | 20,05 | 20,20 | 19,20 | 19,47 | -4,79% | 723.588,00 |
| 12.01.2024 | 20,30 | 20,67 | 20,02 | 20,45 | 2,30% | 469.512,00 |
| 11.01.2024 | 20,44 | 20,44 | 19,90 | 19,99 | -3,01% | 526.611,00 |
| 10.01.2024 | 20,35 | 20,81 | 20,00 | 20,61 | 0,29% | 659.738,00 |
| 09.01.2024 | 21,51 | 21,51 | 20,50 | 20,55 | -5,91% | 806.959,00 |
| 08.01.2024 | 22,42 | 22,48 | 21,58 | 21,84 | -3,11% | 811.644,00 |
| 05.01.2024 | 23,00 | 23,20 | 22,40 | 22,54 | -3,26% | 626.517,00 |
| 04.01.2024 | 24,22 | 24,40 | 23,30 | 23,30 | -3,32% | 607.166,00 |
| 03.01.2024 | 24,30 | 25,02 | 23,91 | 24,10 | -3,25% | 901.146,00 |
| 02.01.2024 | 25,12 | 25,52 | 24,78 | 24,91 | -1,62% | 474.549,00 |
| 29.12.2023 | 25,95 | 26,03 | 25,26 | 25,32 | -3,06% | 329.801,00 |
| 28.12.2023 | 26,13 | 26,39 | 25,99 | 26,12 | -0,76% | 280.243,00 |
| 27.12.2023 | 26,70 | 26,79 | 26,24 | 26,32 | -1,39% | 236.426,00 |
| 26.12.2023 | 26,40 | 26,90 | 26,10 | 26,69 | 1,21% | 320.259,00 |
| 22.12.2023 | 26,59 | 26,94 | 26,23 | 26,37 | -0,26% | 308.663,00 |
| 21.12.2023 | 26,32 | 26,60 | 26,02 | 26,44 | 2,08% | 510.968,00 |
| 20.12.2023 | 26,23 | 26,80 | 25,78 | 25,90 | -1,71% | 473.020,00 |
| 19.12.2023 | 26,72 | 27,10 | 25,67 | 26,35 | -0,34% | 620.053,00 |
| 18.12.2023 | 26,26 | 26,82 | 26,00 | 26,44 | 1,07% | 526.082,00 |
| 15.12.2023 | 25,94 | 26,31 | 25,70 | 26,16 | 1,24% | 1.111.802,00 |
| 14.12.2023 | 25,37 | 27,25 | 25,19 | 25,84 | 4,62% | 694.025,00 |
| 13.12.2023 | 23,88 | 24,74 | 23,25 | 24,70 | 3,17% | 607.968,00 |
| 12.12.2023 | 24,42 | 24,43 | 23,79 | 23,94 | -2,33% | 377.928,00 |
| 11.12.2023 | 24,44 | 24,81 | 24,34 | 24,51 | -0,37% | 332.436,00 |
| 08.12.2023 | 24,34 | 25,00 | 24,34 | 24,60 | 0,12% | 212.490,00 |
| 07.12.2023 | 24,64 | 24,86 | 24,29 | 24,57 | 0,57% | 358.151,00 |
| 06.12.2023 | 24,44 | 25,45 | 24,19 | 24,43 | 1,24% | 501.720,00 |
| 05.12.2023 | 24,70 | 24,97 | 23,85 | 24,13 | -3,17% | 366.737,00 |
| 04.12.2023 | 25,01 | 25,32 | 24,33 | 24,92 | -1,58% | 611.454,00 |
| 01.12.2023 | 24,19 | 25,38 | 23,96 | 25,32 | 4,28% | 519.563,00 |
| 30.11.2023 | 24,65 | 24,90 | 24,10 | 24,28 | -1,54% | 375.758,00 |
| 29.11.2023 | 24,79 | 25,11 | 24,45 | 24,66 | 0,61% | 286.445,00 |
| 28.11.2023 | 24,57 | 24,78 | 24,10 | 24,51 | 0,16% | 248.096,00 |
| 27.11.2023 | 25,08 | 25,08 | 24,36 | 24,47 | -2,97% | 328.043,00 |
| 24.11.2023 | 25,27 | 25,70 | 25,13 | 25,22 | -0,98% | 125.770,00 |
| 22.11.2023 | 25,48 | 25,81 | 25,19 | 25,47 | 0,20% | 294.868,00 |