11,950€
1,27%
Echtzeit-Aktienkurs Compass Minerals International Inc.
Bid:
Ask:
Aktienkurse zur Compass Minerals International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,95 | 11,95 | 11,85 | 11,95 | 1,27% | - |
| 03.05.2024 | 11,80 | 12,40 | 11,75 | 11,80 | 2,61% | - |
| 02.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,77% | 15,00 |
| 30.04.2024 | 12,40 | 12,45 | 11,95 | 11,95 | -4,40% | - |
| 29.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 16,00 |
| 26.04.2024 | 11,75 | 13,40 | 11,70 | 12,30 | 10,31% | - |
| 25.04.2024 | 12,00 | 12,15 | 11,15 | 11,15 | -8,61% | - |
| 24.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 162,00 |
| 23.04.2024 | 12,45 | 12,65 | 12,25 | 12,50 | 1,63% | - |
| 22.04.2024 | 12,75 | 12,80 | 12,25 | 12,30 | -4,65% | - |
| 19.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 60,00 |
| 18.04.2024 | 12,55 | 12,85 | 12,35 | 12,85 | -0,39% | - |
| 17.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | 40,00 |
| 16.04.2024 | 12,90 | 12,90 | 12,30 | 12,65 | -4,89% | - |
| 15.04.2024 | 13,50 | 13,70 | 13,10 | 13,30 | -5,00% | - |
| 12.04.2024 | 13,55 | 14,15 | 13,45 | 14,00 | 10,24% | - |
| 11.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 30,00 |
| 10.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 4,00 |
| 09.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 808,00 |
| 08.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 490,00 |
| 03.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | 200,00 |
| 02.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | 16,00 |
| 28.03.2024 | 14,00 | 14,70 | 14,00 | 14,50 | 2,84% | 783,00 |
| 27.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | 12,00 |
| 25.03.2024 | 16,60 | 16,60 | 13,20 | 13,50 | -14,01% | 620,00 |
| 20.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -8,72% | 210,00 |
| 18.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 105,00 |
| 15.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 58,00 |
| 14.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -11,17% | 200,00 |
| 08.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 160,00 |
| 05.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -9,72% | 12,00 |
| 01.03.2024 | 20,80 | 21,60 | 20,80 | 21,60 | 11,92% | 821,00 |
| 09.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -8,96% | 255,00 |
| 06.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 87,00 |
| 31.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 250,00 |
| 30.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 10,20% | 10,00 |
| 24.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 270,00 |
| 22.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 15,00 |
| 19.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 5,03% | 100,00 |
| 16.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | 50,00 |
| 11.01.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 1,09% | 450,00 |
| 10.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 55,00 |
| 09.01.2024 | 19,80 | 19,80 | 18,90 | 18,90 | -7,35% | 101,00 |
| 08.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 2,00 |
| 05.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 50,00 |
| 04.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 47,00 |
| 02.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 3,00 |
| 28.12.2023 | 23,80 | 23,80 | 23,40 | 23,40 | -4,10% | 372,00 |
| 27.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 7,02% | 2,00 |
| 14.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 250,00 |
| 13.12.2023 | 22,00 | 22,40 | 22,00 | 22,40 | -5,08% | 181,00 |
| 04.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 115,00 |
| 22.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | 100,00 |
| 14.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 300,00 |
| 07.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 25,00 |
| 01.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 44,00 |
| 31.10.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 220,00 |
| 24.10.2023 | 24,60 | 24,60 | 24,00 | 24,00 | -9,09% | 592,00 |
| 17.10.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 40,00 |
| 16.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 41,00 |
| 10.10.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 33,00 |
| 09.10.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 15,00 |
| 21.09.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | 40,00 |
| 18.09.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 65,00 |
| 12.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 4,00 |
| 06.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 38,00 |
| 05.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | 55,00 |
| 01.09.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 7,46% | 38,00 |
| 24.08.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 38,00 |
| 23.08.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 125,00 |
| 21.08.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 95,00 |
| 18.08.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 188,00 |
| 16.08.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -13,33% | 50,00 |
| 09.08.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -6,78% | 50,00 |
| 08.08.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 100,00 |
| 07.08.2023 | 35,20 | 35,20 | 35,00 | 35,00 | 0,57% | 450,00 |
| 03.08.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 30,00 |
| 02.08.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 50,00 |
| 31.07.2023 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | 24,00 |
| 28.07.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 75,00 |
| 27.07.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | 10,00 |
| 21.07.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 30,00 |
| 20.07.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 125,00 |
| 19.07.2023 | 32,00 | 32,20 | 32,00 | 32,20 | 5,92% | 23,00 |
| 17.07.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 30,00 |
| 14.07.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 40,00 |
| 13.07.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 120,00 |
| 12.07.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 10,00 |
| 10.07.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 50,00 |
| 07.07.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 16,00 |
| 06.07.2023 | 30,40 | 30,40 | 30,00 | 30,00 | -4,46% | 217,00 |
| 30.06.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 18,00 |
| 29.06.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | 100,00 |
| 23.06.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 30,00 |
| 22.06.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -8,54% | 41,00 |
| 14.06.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | 34,00 |
| 13.06.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | 15,00 |
| 05.06.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 6,58% | 62,00 |
| 30.05.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 25,00 |
| 26.05.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 92,00 |