24,650$
0,94%
Echtzeit-Aktienkurs Compass Diversified Holdings
Bid:
Ask:
Aktienkurse zur Compass Diversified Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,94% | 4.750,00 |
| 30.05.2024 | 24,62 | 24,62 | 24,42 | 24,42 | -1,77% | 908,00 |
| 21.05.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,30% | 1.300,00 |
| 20.05.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 0,06% | 600,00 |
| 17.05.2024 | 24,77 | 24,77 | 24,77 | 24,77 | -0,80% | 7.106,00 |
| 16.05.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -0,08% | 2.430,00 |
| 15.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,44% | 150,00 |
| 07.05.2024 | 25,16 | 25,16 | 25,10 | 25,10 | -0,40% | 139,00 |
| 06.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,04% | 400,00 |
| 03.05.2024 | 25,24 | 25,24 | 25,21 | 25,21 | -0,63% | 89,00 |
| 01.05.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,48% | 69,00 |
| 30.04.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,04% | 720,00 |
| 22.04.2024 | 24,99 | 25,64 | 24,99 | 25,24 | 1,77% | 839,00 |
| 18.04.2024 | 24,76 | 24,88 | 24,45 | 24,80 | -1,35% | 886,00 |
| 17.04.2024 | 24,70 | 25,14 | 24,59 | 25,14 | 3,33% | 391,00 |
| 15.04.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -0,90% | 56,00 |
| 12.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,81% | 2.400,00 |
| 10.04.2024 | 24,95 | 24,95 | 24,72 | 24,75 | -1,00% | 4.179,00 |
| 05.04.2024 | 25,05 | 25,05 | 25,00 | 25,00 | -0,08% | 837,00 |
| 04.04.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,52% | 4.080,00 |
| 02.04.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,12% | 25,00 |
| 28.03.2024 | 25,24 | 25,24 | 25,18 | 25,18 | -0,12% | 1.265,00 |
| 27.03.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -0,55% | 132,00 |
| 26.03.2024 | 25,37 | 25,37 | 25,35 | 25,35 | -0,74% | 40,00 |
| 22.03.2024 | 25,54 | 25,64 | 25,51 | 25,54 | -0,82% | 506,00 |
| 21.03.2024 | 25,74 | 25,77 | 25,52 | 25,75 | 1,43% | 2.061,00 |
| 20.03.2024 | 25,36 | 25,67 | 25,21 | 25,39 | -0,58% | 3.609,00 |
| 19.03.2024 | 25,28 | 25,54 | 25,28 | 25,54 | 0,90% | 3.061,00 |
| 18.03.2024 | 25,20 | 25,42 | 25,15 | 25,31 | -0,47% | 4.258,00 |
| 15.03.2024 | 25,10 | 25,66 | 25,01 | 25,43 | 1,60% | 4.111,00 |
| 14.03.2024 | 25,32 | 25,32 | 25,01 | 25,03 | -1,32% | 552,00 |
| 13.03.2024 | 25,49 | 25,49 | 25,29 | 25,37 | 0,18% | 2.500,00 |
| 12.03.2024 | 25,19 | 25,47 | 25,15 | 25,32 | 0,40% | 403,00 |
| 11.03.2024 | 25,35 | 25,49 | 25,22 | 25,22 | -0,71% | 1.842,00 |
| 08.03.2024 | 25,28 | 25,45 | 25,28 | 25,40 | 0,16% | 947,00 |
| 07.03.2024 | 25,15 | 25,36 | 25,15 | 25,36 | 0,79% | 895,00 |
| 06.03.2024 | 25,11 | 25,25 | 25,06 | 25,16 | -0,20% | 2.080,00 |
| 05.03.2024 | 25,24 | 25,24 | 25,18 | 25,21 | -0,12% | 2.273,00 |
| 04.03.2024 | 24,96 | 25,28 | 24,96 | 25,24 | 0,64% | 352,00 |
| 01.03.2024 | 24,84 | 25,50 | 24,84 | 25,08 | -1,65% | 7.633,00 |
| 29.02.2024 | 25,03 | 25,57 | 25,00 | 25,50 | -8,21% | 18.286,00 |
| 07.12.2021 | 27,90 | 27,90 | 27,55 | 27,78 | 0,51% | 2.190,00 |
| 06.12.2021 | 27,65 | 27,86 | 27,52 | 27,64 | -0,40% | 3.282,00 |
| 03.12.2021 | 27,75 | 27,95 | 27,66 | 27,75 | 0,00% | 3.769,00 |
| 02.12.2021 | 27,42 | 27,75 | 27,35 | 27,75 | 0,95% | 5.216,00 |
| 01.12.2021 | 27,40 | 27,75 | 27,24 | 27,49 | 0,99% | 21.873,00 |
| 30.11.2021 | 27,08 | 27,31 | 26,89 | 27,22 | 0,81% | 18.005,00 |
| 29.11.2021 | 26,80 | 27,11 | 26,80 | 27,00 | 0,60% | 3.235,00 |
| 26.11.2021 | 26,88 | 26,88 | 26,80 | 26,84 | -0,15% | 690,00 |
| 24.11.2021 | 26,39 | 26,88 | 26,39 | 26,88 | 1,51% | 3.564,00 |
| 23.11.2021 | 26,55 | 26,75 | 26,45 | 26,48 | -1,56% | 8.868,00 |
| 22.11.2021 | 26,72 | 26,90 | 26,68 | 26,90 | 0,90% | 2.112,00 |
| 19.11.2021 | 26,66 | 26,66 | 26,66 | 26,66 | 0,23% | 260,00 |
| 18.11.2021 | 26,74 | 26,74 | 26,58 | 26,60 | -1,04% | 3.792,00 |
| 17.11.2021 | 26,77 | 26,88 | 26,66 | 26,88 | 0,00% | 3.345,00 |
| 16.11.2021 | 26,90 | 26,90 | 26,88 | 26,88 | 0,04% | 4.676,00 |
| 15.11.2021 | 27,02 | 27,05 | 26,79 | 26,87 | -0,56% | 8.310,00 |
| 12.11.2021 | 27,27 | 27,45 | 27,02 | 27,02 | -0,92% | 7.704,00 |
| 11.11.2021 | 27,30 | 27,42 | 27,27 | 27,27 | -0,84% | 1.055,00 |
| 10.11.2021 | 27,25 | 27,50 | 27,06 | 27,50 | 1,10% | 17.106,00 |
| 09.11.2021 | 27,20 | 27,25 | 26,98 | 27,20 | 0,37% | 5.391,00 |
| 08.11.2021 | 26,78 | 27,18 | 26,72 | 27,10 | 0,89% | 10.166,00 |
| 05.11.2021 | 27,21 | 27,21 | 26,75 | 26,86 | -0,97% | 5.742,00 |
| 04.11.2021 | 27,10 | 27,15 | 27,10 | 27,12 | 0,09% | 5.782,00 |
| 03.11.2021 | 26,95 | 27,10 | 26,95 | 27,10 | 0,93% | 695,00 |
| 02.11.2021 | 26,87 | 27,02 | 26,80 | 26,85 | -0,49% | 6.187,00 |
| 01.11.2021 | 26,61 | 26,98 | 26,58 | 26,98 | 0,86% | 6.761,00 |
| 29.10.2021 | 26,68 | 26,75 | 26,66 | 26,75 | 0,72% | 2.822,00 |
| 28.10.2021 | 26,62 | 26,68 | 26,46 | 26,56 | 0,26% | 2.705,00 |
| 27.10.2021 | 26,50 | 26,61 | 26,49 | 26,49 | 0,08% | 1.809,00 |
| 26.10.2021 | 26,53 | 26,56 | 26,43 | 26,47 | 0,02% | 4.032,00 |
| 25.10.2021 | 26,70 | 26,70 | 26,33 | 26,46 | 0,20% | 6.295,00 |
| 22.10.2021 | 26,71 | 26,74 | 26,41 | 26,41 | -0,34% | 7.949,00 |
| 21.10.2021 | 26,49 | 26,63 | 26,30 | 26,50 | 0,04% | 15.180,00 |
| 20.10.2021 | 26,43 | 26,57 | 26,40 | 26,49 | -0,19% | 1.768,00 |
| 19.10.2021 | 26,17 | 26,72 | 26,05 | 26,54 | 0,26% | 11.015,00 |
| 18.10.2021 | 26,47 | 26,50 | 26,39 | 26,47 | -0,26% | 5.242,00 |
| 14.10.2021 | 26,66 | 26,74 | 26,46 | 26,54 | -1,89% | 7.980,00 |
| 13.10.2021 | 26,57 | 27,05 | 26,57 | 27,05 | 1,39% | 10.521,00 |
| 12.10.2021 | 26,89 | 26,89 | 26,50 | 26,68 | 0,26% | 27.188,00 |
| 11.10.2021 | 26,61 | 26,74 | 26,55 | 26,61 | 0,00% | 4.675,00 |
| 08.10.2021 | 26,55 | 26,61 | 26,55 | 26,61 | -0,32% | 939,00 |
| 07.10.2021 | 26,41 | 26,70 | 26,37 | 26,69 | 0,54% | 9.020,00 |
| 06.10.2021 | 26,61 | 26,95 | 26,54 | 26,55 | -0,93% | 10.754,00 |
| 05.10.2021 | 26,97 | 27,01 | 26,79 | 26,80 | -0,26% | 4.368,00 |
| 04.10.2021 | 27,14 | 27,14 | 26,80 | 26,87 | -0,99% | 6.783,00 |
| 01.10.2021 | 27,11 | 27,24 | 27,10 | 27,14 | -1,13% | 1.236,00 |
| 30.09.2021 | 27,44 | 27,50 | 27,10 | 27,45 | -0,53% | 12.820,00 |
| 29.09.2021 | 27,21 | 27,60 | 27,21 | 27,60 | 1,27% | 5.679,00 |
| 28.09.2021 | 26,75 | 27,26 | 26,73 | 27,25 | 0,29% | 7.706,00 |
| 27.09.2021 | 27,15 | 27,36 | 27,05 | 27,17 | 0,10% | 8.179,00 |
| 24.09.2021 | 27,55 | 27,55 | 27,14 | 27,14 | -1,33% | 4.135,00 |
| 23.09.2021 | 27,46 | 27,51 | 27,27 | 27,51 | 0,18% | 3.857,00 |
| 22.09.2021 | 27,15 | 27,46 | 27,15 | 27,46 | 1,65% | 8.337,00 |
| 21.09.2021 | 26,93 | 27,12 | 26,90 | 27,02 | 0,50% | 13.072,00 |
| 20.09.2021 | 27,14 | 27,14 | 26,88 | 26,88 | -1,36% | 2.388,00 |
| 17.09.2021 | 26,88 | 27,25 | 26,88 | 27,25 | 1,30% | 12.053,00 |
| 16.09.2021 | 26,75 | 26,90 | 26,61 | 26,90 | 0,87% | 4.028,00 |
| 15.09.2021 | 26,70 | 26,72 | 26,67 | 26,67 | -0,34% | 4.179,00 |
| 14.09.2021 | 26,80 | 26,81 | 26,52 | 26,76 | 0,60% | 6.164,00 |