24,520$
0,16%
Echtzeit-Aktienkurs Compass Diversified Holdings
Bid:
Ask:
Aktienkurse zur Compass Diversified Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,16% | 1.767,00 |
| 28.05.2024 | 24,50 | 24,50 | 24,48 | 24,48 | 0,45% | 1.274,00 |
| 15.05.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 1,16% | 576,00 |
| 14.05.2024 | 24,09 | 24,09 | 24,09 | 24,09 | 0,21% | 52,00 |
| 10.05.2024 | 24,24 | 24,24 | 24,00 | 24,04 | 0,33% | 3.222,00 |
| 01.05.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -0,79% | 20,00 |
| 30.04.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,75% | 825,00 |
| 29.04.2024 | 23,95 | 23,97 | 23,95 | 23,97 | -0,58% | 410,00 |
| 24.04.2024 | 23,95 | 24,11 | 23,95 | 24,11 | -0,08% | 2.900,00 |
| 22.04.2024 | 24,13 | 24,13 | 24,13 | 24,13 | 1,17% | 7,00 |
| 18.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,17% | 6.000,00 |
| 15.04.2024 | 23,79 | 23,85 | 23,79 | 23,81 | -2,97% | 1.015,00 |
| 11.04.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 0,16% | 900,00 |
| 10.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,00% | 392,00 |
| 04.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.472,00 |
| 03.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,64% | 1.000,00 |
| 01.04.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,24% | 2.400,00 |
| 28.03.2024 | 25,09 | 25,10 | 25,09 | 25,10 | 0,02% | 7.000,00 |
| 22.03.2024 | 25,21 | 25,25 | 25,10 | 25,10 | -0,40% | 878,00 |
| 21.03.2024 | 25,25 | 25,25 | 25,18 | 25,20 | -0,02% | 4.503,00 |
| 20.03.2024 | 25,16 | 25,20 | 25,13 | 25,20 | 0,02% | 1.223,00 |
| 19.03.2024 | 25,24 | 25,24 | 25,13 | 25,20 | 0,38% | 164,00 |
| 18.03.2024 | 25,00 | 25,14 | 25,00 | 25,10 | 0,56% | 2.428,00 |
| 15.03.2024 | 25,25 | 25,25 | 24,92 | 24,96 | -0,79% | 801,00 |
| 14.03.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,20% | 209,00 |
| 13.03.2024 | 25,15 | 25,19 | 25,11 | 25,11 | 0,28% | 1.524,00 |
| 12.03.2024 | 25,25 | 25,25 | 25,00 | 25,04 | 0,48% | 684,00 |
| 11.03.2024 | 25,00 | 25,00 | 24,92 | 24,92 | -0,60% | 72,00 |
| 08.03.2024 | 25,15 | 25,21 | 24,98 | 25,07 | -0,44% | 4.067,00 |
| 07.03.2024 | 25,17 | 25,18 | 25,17 | 25,18 | 0,36% | 87,00 |
| 06.03.2024 | 25,07 | 25,09 | 25,07 | 25,09 | 0,36% | 39,00 |
| 05.03.2024 | 24,75 | 25,00 | 24,75 | 25,00 | 0,01% | 1.563,00 |
| 04.03.2024 | 24,50 | 25,02 | 24,50 | 25,00 | 1,20% | 756,00 |
| 29.02.2024 | 25,00 | 25,12 | 24,70 | 24,70 | 9,78% | 3.750,00 |
| 04.09.2020 | 22,20 | 22,50 | 22,20 | 22,50 | -0,13% | 1.176,00 |
| 03.09.2020 | 22,58 | 22,58 | 22,21 | 22,53 | -0,88% | 4.825,00 |
| 02.09.2020 | 22,62 | 22,73 | 22,42 | 22,73 | 0,58% | 2.233,00 |
| 01.09.2020 | 22,32 | 22,62 | 22,29 | 22,60 | 1,48% | 6.185,00 |
| 31.08.2020 | 23,04 | 23,04 | 22,21 | 22,27 | -3,97% | 24.534,00 |
| 28.08.2020 | 23,50 | 23,50 | 23,05 | 23,19 | -0,86% | 4.249,00 |
| 27.08.2020 | 23,40 | 23,40 | 23,32 | 23,39 | -0,04% | 1.908,00 |
| 26.08.2020 | 23,30 | 23,40 | 23,27 | 23,40 | 0,86% | 3.112,00 |
| 25.08.2020 | 23,14 | 23,27 | 23,14 | 23,20 | 1,31% | 1.070,00 |
| 24.08.2020 | 22,95 | 23,30 | 22,90 | 22,90 | -0,43% | 2.580,00 |
| 21.08.2020 | 22,50 | 23,01 | 22,50 | 23,00 | 1,91% | 2.660,00 |
| 20.08.2020 | 22,82 | 22,82 | 22,47 | 22,57 | -0,57% | 1.702,00 |
| 19.08.2020 | 22,41 | 22,75 | 22,41 | 22,70 | 1,38% | 1.381,00 |
| 18.08.2020 | 22,65 | 22,69 | 22,26 | 22,39 | -0,71% | 3.135,00 |
| 17.08.2020 | 22,25 | 22,81 | 22,25 | 22,55 | 2,06% | 1.840,00 |
| 14.08.2020 | 22,31 | 23,02 | 22,10 | 22,10 | -1,80% | 2.157,00 |
| 13.08.2020 | 22,10 | 23,40 | 22,10 | 22,50 | 0,45% | 3.890,00 |
| 12.08.2020 | 22,01 | 22,45 | 21,95 | 22,40 | 2,38% | 2.269,00 |
| 11.08.2020 | 22,25 | 22,45 | 21,86 | 21,88 | -1,66% | 5.291,00 |
| 10.08.2020 | 21,57 | 22,45 | 21,57 | 22,25 | 2,87% | 3.601,00 |
| 07.08.2020 | 21,95 | 22,12 | 21,50 | 21,63 | -0,23% | 6.927,00 |
| 06.08.2020 | 21,90 | 22,00 | 21,65 | 21,68 | 0,28% | 5.558,00 |
| 05.08.2020 | 22,00 | 22,00 | 21,45 | 21,62 | 0,75% | 9.471,00 |
| 04.08.2020 | 21,46 | 21,65 | 21,46 | 21,46 | -0,94% | 1.145,00 |
| 03.08.2020 | 21,22 | 21,69 | 21,22 | 21,66 | 0,48% | 797,00 |
| 31.07.2020 | 21,98 | 21,98 | 21,27 | 21,56 | -0,37% | 2.132,00 |
| 30.07.2020 | 22,23 | 22,23 | 21,61 | 21,64 | -1,90% | 8.558,00 |
| 29.07.2020 | 22,01 | 22,36 | 22,01 | 22,06 | 0,96% | 1.495,00 |
| 28.07.2020 | 21,27 | 21,93 | 21,27 | 21,85 | 2,73% | 1.642,00 |
| 27.07.2020 | 21,25 | 21,45 | 21,03 | 21,27 | -0,09% | 5.601,00 |
| 24.07.2020 | 21,48 | 21,54 | 21,29 | 21,29 | -0,63% | 3.682,00 |
| 23.07.2020 | 21,03 | 21,48 | 21,03 | 21,43 | 0,96% | 4.650,00 |
| 22.07.2020 | 21,26 | 21,26 | 21,22 | 21,22 | 0,03% | 68,00 |
| 21.07.2020 | 21,00 | 21,24 | 20,95 | 21,22 | 2,14% | 2.370,00 |
| 20.07.2020 | 21,05 | 21,05 | 20,75 | 20,77 | -0,86% | 4.659,00 |
| 17.07.2020 | 20,82 | 20,95 | 20,81 | 20,95 | 0,48% | 2.269,00 |
| 16.07.2020 | 20,97 | 21,12 | 20,75 | 20,85 | -1,74% | 10.751,00 |
| 15.07.2020 | 20,74 | 21,22 | 20,74 | 21,22 | 2,31% | 4.004,00 |
| 14.07.2020 | 21,00 | 21,00 | 20,56 | 20,74 | -2,34% | 4.177,00 |
| 13.07.2020 | 21,14 | 21,24 | 21,06 | 21,24 | 0,48% | 4.324,00 |
| 10.07.2020 | 21,00 | 21,39 | 20,96 | 21,14 | 0,64% | 3.982,00 |
| 09.07.2020 | 21,04 | 21,14 | 21,00 | 21,00 | -0,62% | 8.248,00 |
| 08.07.2020 | 21,06 | 21,13 | 21,02 | 21,13 | 0,33% | 3.762,00 |
| 07.07.2020 | 21,30 | 21,30 | 20,95 | 21,06 | -1,26% | 4.413,00 |
| 06.07.2020 | 22,34 | 22,34 | 21,33 | 21,33 | -0,88% | 1.950,00 |
| 02.07.2020 | 22,07 | 22,07 | 21,52 | 21,52 | -0,12% | 3.085,00 |
| 01.07.2020 | 21,35 | 21,55 | 21,35 | 21,55 | 0,17% | 556,00 |
| 30.06.2020 | 21,45 | 21,59 | 21,30 | 21,51 | 1,59% | 3.375,00 |
| 29.06.2020 | 21,00 | 21,26 | 21,00 | 21,17 | -0,46% | 2.218,00 |
| 26.06.2020 | 21,21 | 21,30 | 20,96 | 21,27 | 0,19% | 8.439,00 |
| 25.06.2020 | 21,25 | 21,40 | 21,20 | 21,23 | -0,14% | 3.430,00 |
| 24.06.2020 | 21,79 | 21,79 | 21,26 | 21,26 | -1,60% | 6.246,00 |
| 23.06.2020 | 21,42 | 21,61 | 21,41 | 21,61 | 0,02% | 2.002,00 |
| 22.06.2020 | 21,53 | 21,60 | 21,42 | 21,60 | -0,14% | 1.567,00 |
| 19.06.2020 | 21,62 | 22,00 | 21,62 | 21,63 | -0,41% | 3.840,00 |
| 18.06.2020 | 21,48 | 21,75 | 21,47 | 21,72 | -0,08% | 3.033,00 |
| 17.06.2020 | 22,19 | 22,21 | 21,58 | 21,74 | -0,69% | 8.993,00 |
| 16.06.2020 | 22,25 | 22,25 | 21,89 | 21,89 | 1,05% | 8.462,00 |
| 15.06.2020 | 21,45 | 21,70 | 21,26 | 21,66 | -0,37% | 1.371,00 |
| 12.06.2020 | 21,45 | 22,11 | 21,45 | 21,74 | 0,09% | 2.284,00 |
| 11.06.2020 | 21,55 | 22,19 | 21,49 | 21,72 | -3,85% | 8.082,00 |
| 10.06.2020 | 22,75 | 22,75 | 21,99 | 22,59 | -0,70% | 2.326,00 |
| 09.06.2020 | 22,94 | 22,97 | 22,75 | 22,75 | -0,83% | 2.009,00 |
| 08.06.2020 | 22,98 | 23,05 | 22,81 | 22,94 | 3,01% | 3.236,00 |
| 05.06.2020 | 22,32 | 22,59 | 22,20 | 22,27 | 0,41% | 14.844,00 |
| 04.06.2020 | 22,04 | 22,18 | 21,78 | 22,18 | 2,07% | 8.446,00 |