22,630$
1,34%
Echtzeit-Aktienkurs Compass Diversified
Bid:
Ask:
Aktienkurse zur Compass Diversified Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,38 | 22,92 | 22,38 | 22,62 | 1,30% | 233.207,00 |
| 25.04.2024 | 22,96 | 22,98 | 22,30 | 22,33 | -3,83% | 267.190,00 |
| 24.04.2024 | 23,01 | 23,27 | 23,00 | 23,22 | 0,04% | 133.698,00 |
| 23.04.2024 | 23,02 | 23,50 | 23,02 | 23,21 | 1,13% | 119.987,00 |
| 22.04.2024 | 22,87 | 23,04 | 22,73 | 22,95 | 0,61% | 131.681,00 |
| 19.04.2024 | 22,40 | 22,81 | 22,40 | 22,81 | 2,15% | 277.378,00 |
| 18.04.2024 | 22,18 | 22,51 | 22,18 | 22,33 | 0,86% | 188.234,00 |
| 17.04.2024 | 22,35 | 22,48 | 22,06 | 22,14 | -1,12% | 137.536,00 |
| 16.04.2024 | 22,78 | 22,82 | 22,39 | 22,39 | -2,18% | 173.648,00 |
| 15.04.2024 | 23,57 | 23,69 | 22,84 | 22,89 | -2,47% | 128.541,00 |
| 12.04.2024 | 23,64 | 23,82 | 23,36 | 23,47 | -1,43% | 186.724,00 |
| 11.04.2024 | 23,79 | 23,86 | 23,26 | 23,81 | 0,55% | 187.350,00 |
| 10.04.2024 | 23,39 | 23,72 | 23,17 | 23,68 | -1,33% | 429.070,00 |
| 09.04.2024 | 24,00 | 24,15 | 23,72 | 24,00 | 0,08% | 159.500,00 |
| 08.04.2024 | 23,86 | 24,02 | 23,77 | 23,98 | 1,22% | 193.663,00 |
| 05.04.2024 | 23,55 | 23,91 | 23,51 | 23,69 | 0,08% | 190.078,00 |
| 04.04.2024 | 24,06 | 24,11 | 23,62 | 23,67 | -0,42% | 257.103,00 |
| 03.04.2024 | 23,54 | 23,87 | 23,54 | 23,77 | 0,51% | 127.484,00 |
| 02.04.2024 | 23,49 | 23,68 | 23,44 | 23,65 | -0,42% | 125.196,00 |
| 01.04.2024 | 24,00 | 24,01 | 23,71 | 23,75 | -1,33% | 142.514,00 |
| 28.03.2024 | 24,00 | 24,20 | 23,90 | 24,07 | 0,12% | 279.096,00 |
| 27.03.2024 | 23,37 | 24,04 | 23,37 | 24,04 | 2,34% | 138.095,00 |
| 26.03.2024 | 23,70 | 23,79 | 23,45 | 23,49 | -0,42% | 140.434,00 |
| 25.03.2024 | 23,88 | 24,01 | 23,53 | 23,59 | -1,21% | 138.844,00 |
| 22.03.2024 | 24,13 | 24,17 | 23,88 | 23,88 | -1,28% | 148.057,00 |
| 21.03.2024 | 23,93 | 24,23 | 23,80 | 24,19 | 1,04% | 252.046,00 |
| 20.03.2024 | 23,66 | 24,02 | 23,53 | 23,94 | 1,18% | 161.780,00 |
| 19.03.2024 | 23,26 | 23,70 | 23,26 | 23,66 | 1,59% | 133.194,00 |
| 18.03.2024 | 23,50 | 23,61 | 23,27 | 23,29 | -1,15% | 167.320,00 |
| 15.03.2024 | 23,19 | 23,56 | 23,08 | 23,56 | 0,94% | 481.504,00 |
| 14.03.2024 | 23,55 | 23,55 | 23,12 | 23,34 | -0,81% | 183.307,00 |
| 13.03.2024 | 23,83 | 24,04 | 23,47 | 23,53 | -1,59% | 179.524,00 |
| 12.03.2024 | 24,10 | 24,20 | 23,86 | 23,91 | -0,99% | 170.813,00 |
| 11.03.2024 | 24,44 | 24,46 | 24,11 | 24,15 | -1,67% | 177.474,00 |
| 08.03.2024 | 24,48 | 25,07 | 24,48 | 24,56 | 0,66% | 313.807,00 |
| 07.03.2024 | 24,45 | 24,47 | 24,07 | 24,40 | 2,69% | 354.808,00 |
| 06.03.2024 | 23,52 | 23,83 | 23,40 | 23,76 | 1,54% | 318.795,00 |
| 05.03.2024 | 23,05 | 23,45 | 23,01 | 23,40 | 0,95% | 234.596,00 |
| 04.03.2024 | 23,07 | 23,37 | 22,96 | 23,18 | 0,39% | 140.911,00 |
| 01.03.2024 | 22,94 | 23,14 | 22,65 | 23,09 | 0,39% | 208.068,00 |
| 29.02.2024 | 22,96 | 23,01 | 22,56 | 23,00 | 1,95% | 409.698,00 |
| 28.02.2024 | 22,54 | 22,80 | 22,42 | 22,56 | -0,57% | 135.341,00 |
| 27.02.2024 | 22,63 | 22,75 | 22,55 | 22,69 | 0,67% | 145.552,00 |
| 26.02.2024 | 22,54 | 22,80 | 22,38 | 22,54 | -0,40% | 134.449,00 |
| 23.02.2024 | 22,50 | 22,93 | 22,38 | 22,63 | 0,58% | 116.094,00 |
| 22.02.2024 | 22,59 | 22,78 | 22,38 | 22,50 | -0,71% | 221.357,00 |
| 21.02.2024 | 22,63 | 22,78 | 22,49 | 22,66 | -0,48% | 128.282,00 |
| 20.02.2024 | 22,66 | 23,00 | 22,63 | 22,77 | -1,09% | 142.613,00 |
| 16.02.2024 | 23,00 | 23,23 | 22,90 | 23,02 | -0,78% | 200.638,00 |
| 15.02.2024 | 22,44 | 23,23 | 22,44 | 23,20 | 4,13% | 202.003,00 |
| 14.02.2024 | 22,21 | 22,42 | 21,94 | 22,28 | 1,36% | 171.154,00 |
| 13.02.2024 | 22,37 | 22,61 | 21,79 | 21,98 | -4,10% | 282.378,00 |
| 12.02.2024 | 22,48 | 22,98 | 22,48 | 22,92 | 1,87% | 225.226,00 |
| 09.02.2024 | 22,02 | 22,53 | 21,95 | 22,50 | 2,23% | 174.181,00 |
| 08.02.2024 | 21,60 | 22,21 | 21,45 | 22,01 | 1,95% | 529.008,00 |
| 07.02.2024 | 21,76 | 21,76 | 21,40 | 21,59 | -0,28% | 133.950,00 |
| 06.02.2024 | 21,75 | 21,99 | 21,60 | 21,65 | -0,51% | 177.610,00 |
| 05.02.2024 | 21,97 | 21,97 | 21,53 | 21,76 | -2,20% | 117.892,00 |
| 02.02.2024 | 22,27 | 22,54 | 22,12 | 22,25 | -0,27% | 139.701,00 |
| 01.02.2024 | 22,26 | 22,37 | 21,83 | 22,31 | 1,00% | 127.572,00 |
| 31.01.2024 | 22,53 | 22,66 | 22,05 | 22,09 | -2,26% | 211.499,00 |
| 30.01.2024 | 22,85 | 22,97 | 22,58 | 22,60 | -1,70% | 127.832,00 |
| 29.01.2024 | 23,20 | 23,27 | 22,70 | 22,99 | 0,66% | 144.406,00 |
| 26.01.2024 | 23,04 | 23,25 | 22,74 | 22,84 | -0,74% | 206.969,00 |
| 25.01.2024 | 22,35 | 23,17 | 22,19 | 23,01 | 4,35% | 586.861,00 |
| 24.01.2024 | 22,69 | 22,69 | 21,79 | 22,05 | -1,96% | 292.884,00 |
| 23.01.2024 | 22,52 | 22,69 | 22,34 | 22,49 | 0,49% | 172.547,00 |
| 22.01.2024 | 21,76 | 22,41 | 21,76 | 22,38 | 3,76% | 283.505,00 |
| 19.01.2024 | 21,63 | 21,63 | 21,15 | 21,57 | 0,56% | 166.988,00 |
| 18.01.2024 | 21,42 | 21,53 | 21,28 | 21,45 | 0,52% | 218.556,00 |
| 17.01.2024 | 20,98 | 21,37 | 20,87 | 21,34 | -1,30% | 251.252,00 |
| 16.01.2024 | 21,71 | 21,91 | 21,52 | 21,62 | -0,69% | 254.043,00 |
| 12.01.2024 | 22,17 | 22,19 | 21,65 | 21,77 | -0,55% | 182.750,00 |
| 11.01.2024 | 22,13 | 22,24 | 21,62 | 21,89 | -1,71% | 181.415,00 |
| 10.01.2024 | 22,10 | 22,39 | 22,10 | 22,27 | 0,32% | 236.205,00 |
| 09.01.2024 | 22,16 | 22,27 | 22,04 | 22,20 | -1,07% | 131.709,00 |
| 08.01.2024 | 22,10 | 22,48 | 22,04 | 22,44 | 1,54% | 158.856,00 |
| 05.01.2024 | 22,10 | 22,46 | 22,08 | 22,10 | -0,09% | 191.527,00 |
| 04.01.2024 | 22,10 | 22,27 | 22,00 | 22,12 | -0,18% | 126.982,00 |
| 03.01.2024 | 22,32 | 22,46 | 22,00 | 22,16 | -2,08% | 187.443,00 |
| 02.01.2024 | 22,23 | 22,80 | 22,23 | 22,63 | 0,80% | 170.860,00 |
| 29.12.2023 | 22,52 | 22,70 | 22,31 | 22,45 | -0,88% | 211.397,00 |
| 28.12.2023 | 22,77 | 22,94 | 22,55 | 22,65 | -0,92% | 255.987,00 |
| 27.12.2023 | 22,73 | 22,88 | 22,60 | 22,86 | 0,79% | 112.746,00 |
| 26.12.2023 | 22,30 | 22,72 | 22,15 | 22,68 | 1,70% | 128.524,00 |
| 22.12.2023 | 22,00 | 22,38 | 21,95 | 22,30 | 1,36% | 199.256,00 |
| 21.12.2023 | 21,43 | 22,05 | 21,27 | 22,00 | 1,85% | 162.474,00 |
| 20.12.2023 | 21,56 | 22,18 | 21,46 | 21,60 | -0,09% | 185.807,00 |
| 19.12.2023 | 21,43 | 21,87 | 21,43 | 21,62 | 1,12% | 166.737,00 |
| 18.12.2023 | 21,40 | 21,75 | 21,29 | 21,38 | -0,51% | 203.501,00 |
| 15.12.2023 | 21,85 | 21,85 | 21,35 | 21,49 | -1,20% | 426.991,00 |
| 14.12.2023 | 21,47 | 21,83 | 21,42 | 21,75 | 2,35% | 181.590,00 |
| 13.12.2023 | 20,82 | 21,26 | 20,40 | 21,25 | 1,72% | 214.921,00 |
| 12.12.2023 | 21,06 | 21,06 | 20,77 | 20,89 | -1,37% | 118.542,00 |
| 11.12.2023 | 20,68 | 21,20 | 20,68 | 21,18 | 1,97% | 153.837,00 |
| 08.12.2023 | 20,70 | 20,97 | 20,70 | 20,77 | 0,29% | 140.421,00 |
| 07.12.2023 | 20,50 | 20,80 | 20,47 | 20,71 | 0,88% | 126.799,00 |
| 06.12.2023 | 20,71 | 20,92 | 20,51 | 20,53 | -0,05% | 106.070,00 |
| 05.12.2023 | 20,66 | 20,69 | 20,46 | 20,54 | -0,68% | 107.923,00 |
| 04.12.2023 | 20,52 | 20,88 | 20,52 | 20,68 | 0,00% | 109.816,00 |