Compass Diversified Holdings CODI
NYSE · Vereinigte Staaten · Finanzen
$11,03+0,12 (+1,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,89 | -0,18 % | $10,94 | $11,03 | $10,77 | 142,31K |
| 2026-09-30 | $10,91 | -1,18 % | $11,06 | $11,09 | $10,50 | 1,09M |
| 2026-09-29 | $11,04 | -1,43 % | $11,12 | $11,24 | $10,95 | 625,90K |
| 2026-09-28 | $11,20 | -0,44 % | $11,09 | $11,34 | $11,09 | 467,40K |
| 2026-09-25 | $11,25 | 0,00 % | $11,18 | $11,35 | $11,09 | 378,70K |
| 2026-09-24 | $11,25 | -0,88 % | $11,30 | $11,54 | $11,07 | 622,30K |
| 2026-09-23 | $11,35 | +0,18 % | $11,33 | $11,40 | $11,19 | 300,60K |
| 2026-09-22 | $11,33 | +1,07 % | $11,41 | $11,46 | $11,27 | 353,00K |
| 2026-09-21 | $11,21 | +1,63 % | $11,11 | $11,40 | $10,95 | 424,50K |
| 2026-09-18 | $11,03 | -0,45 % | $11,06 | $11,10 | $10,87 | 872,70K |
| 2026-09-17 | $11,08 | +0,64 % | $11,17 | $11,22 | $11,04 | 338,00K |
| 2026-09-16 | $11,01 | -0,81 % | $11,14 | $11,19 | $10,92 | 395,40K |
| 2026-09-15 | $11,10 | -1,86 % | $11,19 | $11,19 | $11,01 | 360,90K |
| 2026-09-14 | $11,31 | +2,72 % | $10,98 | $11,34 | $10,90 | 1,50M |
| 2026-09-11 | $11,01 | +0,46 % | $11,20 | $11,20 | $10,95 | 466,10K |
| 2026-09-10 | $10,96 | -2,32 % | $11,21 | $11,25 | $10,90 | 460,00K |
| 2026-09-09 | $11,22 | -2,69 % | $11,36 | $11,50 | $11,20 | 619,90K |
| 2026-09-08 | $11,53 | -1,20 % | $11,61 | $11,71 | $11,37 | 430,70K |
| 2026-09-04 | $11,67 | +1,04 % | $11,39 | $11,75 | $11,31 | 458,50K |
| 2026-09-03 | $11,55 | -0,09 % | $11,71 | $11,75 | $11,37 | 450,70K |
| 2026-09-02 | $11,56 | +1,23 % | $11,57 | $11,68 | $11,29 | 434,10K |
| 2026-09-01 | $11,42 | -1,21 % | $11,50 | $11,66 | $11,41 | 985,00K |
| 2026-08-31 | $11,56 | +0,96 % | $11,40 | $11,64 | $11,20 | 464,60K |
| 2026-08-28 | $11,45 | +1,78 % | $11,50 | $11,66 | $11,34 | 439,50K |
| 2026-08-27 | $11,25 | -1,14 % | $11,28 | $11,42 | $11,25 | 349,20K |
| 2026-08-26 | $11,38 | -1,22 % | $11,53 | $11,63 | $11,37 | 411,00K |
| 2026-08-25 | $11,52 | -0,26 % | $11,51 | $11,70 | $11,30 | 438,60K |
| 2026-08-24 | $11,55 | -1,11 % | $11,61 | $11,79 | $11,40 | 451,60K |
| 2026-08-21 | $11,68 | +1,04 % | $11,68 | $11,96 | $11,39 | 623,80K |
| 2026-08-20 | $11,56 | -0,26 % | $11,47 | $11,79 | $11,36 | 1,13M |
| 2026-08-19 | $11,59 | -2,44 % | $12,13 | $12,29 | $11,59 | 948,40K |
| 2026-08-18 | $11,88 | -1,82 % | $12,11 | $12,28 | $11,88 | 580,30K |
| 2026-08-17 | $12,10 | -4,80 % | $12,85 | $13,05 | $12,01 | 1,02M |
| 2026-08-14 | $12,71 | +3,50 % | $13,00 | $13,25 | $12,54 | 1,06M |
| 2026-08-13 | $12,28 | +1,74 % | $12,21 | $12,77 | $12,20 | 751,90K |
| 2026-08-12 | $12,07 | -2,03 % | $12,44 | $12,49 | $11,79 | 1,03M |
| 2026-08-11 | $12,32 | +11,19 % | $12,24 | $13,24 | $12,07 | 2,45M |
| 2026-08-10 | $11,08 | +0,73 % | $10,89 | $11,15 | $10,82 | 877,60K |
| 2026-08-07 | $11,00 | +2,14 % | $10,83 | $11,14 | $10,75 | 416,40K |
| 2026-08-06 | $10,77 | -0,74 % | $10,89 | $11,23 | $10,72 | 569,40K |
| 2026-08-05 | $10,85 | -2,34 % | $11,20 | $11,20 | $10,82 | 612,50K |
| 2026-08-04 | $11,11 | +5,11 % | $10,56 | $11,14 | $10,56 | 913,50K |
| 2026-08-03 | $10,57 | +4,86 % | $10,18 | $10,63 | $10,14 | 685,40K |
| 2026-07-31 | $10,08 | +0,30 % | $10,05 | $10,15 | $9,85 | 422,00K |
| 2026-07-30 | $10,05 | +0,50 % | $10,18 | $10,19 | $10,00 | 587,00K |
| 2026-07-29 | $10,00 | -3,19 % | $10,27 | $10,37 | $10,00 | 457,30K |
| 2026-07-28 | $10,33 | +2,89 % | $10,10 | $10,39 | $10,09 | 431,00K |
| 2026-07-27 | $10,04 | +0,10 % | $10,15 | $10,31 | $9,94 | 303,00K |
| 2026-07-24 | $10,03 | +1,21 % | $9,94 | $10,23 | $9,88 | 443,70K |
| 2026-07-23 | $9,91 | -4,16 % | $10,21 | $10,26 | $9,87 | 528,90K |
| 2026-07-22 | $10,34 | +1,08 % | $10,19 | $10,54 | $10,17 | 363,70K |
| 2026-07-21 | $10,23 | +2,30 % | $10,00 | $10,41 | $9,99 | 554,40K |
| 2026-07-20 | $10,00 | -3,19 % | $10,37 | $10,38 | $9,99 | 451,60K |
| 2026-07-17 | $10,33 | -1,24 % | $10,36 | $10,74 | $10,20 | 604,20K |
| 2026-07-16 | $10,46 | +6,09 % | $10,04 | $10,73 | $9,98 | 974,40K |
| 2026-07-15 | $9,86 | +1,13 % | $9,81 | $10,00 | $9,70 | 576,20K |
| 2026-07-14 | $9,75 | -1,81 % | $9,88 | $10,05 | $9,74 | 669,30K |
| 2026-07-13 | $9,93 | -1,29 % | $10,70 | $10,94 | $9,83 | 1,45M |
| 2026-07-10 | $10,06 | -0,89 % | $10,14 | $10,22 | $10,00 | 696,30K |
| 2026-07-09 | $10,15 | +0,69 % | $10,13 | $10,29 | $9,96 | 618,30K |
| 2026-07-08 | $10,08 | +0,30 % | $9,89 | $10,18 | $9,89 | 619,60K |
| 2026-07-07 | $10,05 | -1,57 % | $10,18 | $10,20 | $9,90 | 706,90K |
| 2026-07-06 | $10,21 | -3,77 % | $10,71 | $10,73 | $10,06 | 803,90K |
| 2026-07-02 | $10,61 | -8,46 % | $11,61 | $11,71 | $10,53 | 1,07M |
| 2026-07-01 | $11,59 | +8,72 % | $10,50 | $11,70 | $10,48 | 1,17M |
| 2026-06-30 | $10,66 | +5,02 % | $10,18 | $10,69 | $9,98 | 811,00K |
| 2026-06-29 | $10,15 | -2,50 % | $10,41 | $10,45 | $10,12 | 616,10K |
| 2026-06-26 | $10,41 | +5,69 % | $9,84 | $10,41 | $9,83 | 2,22M |
| 2026-06-25 | $9,85 | -2,96 % | $10,24 | $10,28 | $9,79 | 487,20K |
| 2026-06-24 | $10,15 | -0,98 % | $10,24 | $10,34 | $10,04 | 525,40K |
| 2026-06-23 | $10,25 | -0,77 % | $10,25 | $10,54 | $10,13 | 563,40K |
| 2026-06-22 | $10,33 | +2,18 % | $10,09 | $10,66 | $9,94 | 1,09M |
| 2026-06-18 | $10,11 | +1,92 % | $9,95 | $10,12 | $9,81 | 1,05M |
| 2026-06-17 | $9,92 | -2,17 % | $10,02 | $10,35 | $9,92 | 655,60K |
| 2026-06-16 | $10,14 | -1,17 % | $10,33 | $10,46 | $10,01 | 718,10K |
| 2026-06-15 | $10,26 | -0,19 % | $10,33 | $10,49 | $10,18 | 1,23M |
| 2026-06-12 | $10,28 | +1,98 % | $10,24 | $10,69 | $10,19 | 1,31M |
| 2026-06-11 | $10,08 | -7,69 % | $10,34 | $10,52 | $9,60 | 2,68M |
| 2026-06-10 | $10,92 | +2,63 % | $10,64 | $11,11 | $10,61 | 1,66M |
| 2026-06-09 | $10,64 | +2,60 % | $10,54 | $10,71 | $10,34 | 1,09M |
| 2026-06-08 | $10,37 | -2,54 % | $10,71 | $10,91 | $10,37 | 712,00K |
| 2026-06-05 | $10,64 | -0,28 % | $10,66 | $10,75 | $10,49 | 558,80K |
| 2026-06-04 | $10,67 | -0,19 % | $10,78 | $10,93 | $10,67 | 902,70K |
| 2026-06-03 | $10,69 | -2,64 % | $10,87 | $10,88 | $10,55 | 656,30K |
| 2026-06-02 | $10,98 | -0,09 % | $10,85 | $11,06 | $10,68 | 831,30K |
| 2026-06-01 | $10,99 | -3,17 % | $11,14 | $11,28 | $10,91 | 628,70K |
| 2026-05-29 | $11,35 | -0,61 % | $11,34 | $11,59 | $11,25 | 1,36M |
| 2026-05-28 | $11,42 | -1,21 % | $11,42 | $11,85 | $11,28 | 754,50K |
| 2026-05-27 | $11,56 | -0,26 % | $11,73 | $11,96 | $11,25 | 585,80K |
| 2026-05-26 | $11,59 | +1,13 % | $11,48 | $11,65 | $11,42 | 1,12M |