Compass Inc Class A COMP
NYSE · Vereinigte Staaten · Finanzen
$8,88-0,13 (-1,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,88 | -1,44 % | $9,04 | $9,34 | $8,87 | 17,52M |
| 2026-09-29 | $9,01 | -0,99 % | $9,20 | $9,20 | $8,90 | 14,18M |
| 2026-09-28 | $9,10 | -2,99 % | $9,13 | $9,32 | $9,00 | 17,14M |
| 2026-09-25 | $9,38 | +0,97 % | $9,35 | $9,61 | $9,30 | 13,71M |
| 2026-09-24 | $9,29 | +1,42 % | $9,29 | $9,47 | $9,06 | 21,78M |
| 2026-09-23 | $9,16 | -5,27 % | $9,50 | $9,66 | $9,06 | 18,09M |
| 2026-09-22 | $9,67 | -4,54 % | $10,33 | $10,40 | $9,55 | 20,43M |
| 2026-09-21 | $10,13 | +0,50 % | $10,23 | $10,59 | $10,05 | 17,24M |
| 2026-09-18 | $10,08 | -3,82 % | $10,35 | $10,43 | $9,97 | 25,11M |
| 2026-09-17 | $10,48 | +1,45 % | $10,68 | $10,72 | $10,26 | 16,07M |
| 2026-09-16 | $10,33 | -0,29 % | $10,50 | $10,60 | $10,10 | 15,12M |
| 2026-09-15 | $10,36 | -2,72 % | $10,48 | $10,55 | $9,93 | 19,18M |
| 2026-09-14 | $10,65 | +1,33 % | $10,35 | $10,91 | $10,35 | 13,98M |
| 2026-09-11 | $10,51 | +3,75 % | $10,33 | $10,61 | $10,12 | 11,32M |
| 2026-09-10 | $10,13 | -5,15 % | $10,48 | $10,56 | $10,08 | 14,95M |
| 2026-09-09 | $10,68 | -0,65 % | $10,70 | $10,81 | $10,59 | 8,00M |
| 2026-09-08 | $10,75 | -3,33 % | $10,94 | $10,95 | $10,72 | 9,58M |
| 2026-09-04 | $11,12 | +0,54 % | $10,85 | $11,19 | $10,80 | 9,17M |
| 2026-09-03 | $11,06 | +4,44 % | $10,83 | $11,23 | $10,81 | 14,98M |
| 2026-09-02 | $10,59 | +2,52 % | $10,36 | $10,63 | $10,26 | 13,13M |
| 2026-09-01 | $10,33 | -2,18 % | $10,30 | $10,65 | $10,25 | 12,26M |
| 2026-08-31 | $10,56 | -3,74 % | $11,06 | $11,09 | $10,44 | 12,65M |
| 2026-08-28 | $10,97 | -1,17 % | $11,15 | $11,39 | $10,95 | 8,61M |
| 2026-08-27 | $11,10 | -2,46 % | $11,47 | $11,50 | $10,98 | 11,55M |
| 2026-08-26 | $11,38 | -3,56 % | $11,68 | $11,75 | $11,28 | 5,87M |
| 2026-08-25 | $11,80 | +2,16 % | $11,73 | $11,84 | $11,53 | 9,72M |
| 2026-08-24 | $11,55 | -1,70 % | $11,63 | $11,71 | $11,34 | 10,61M |
| 2026-08-21 | $11,75 | -1,43 % | $12,01 | $12,01 | $11,56 | 6,97M |
| 2026-08-20 | $11,92 | -6,88 % | $12,41 | $12,56 | $11,86 | 11,04M |
| 2026-08-19 | $12,80 | +4,07 % | $12,51 | $12,97 | $12,25 | 11,70M |
| 2026-08-18 | $12,30 | -0,73 % | $12,19 | $12,52 | $12,05 | 7,61M |
| 2026-08-17 | $12,39 | -4,84 % | $12,85 | $12,85 | $12,12 | 10,16M |
| 2026-08-14 | $13,02 | -2,47 % | $13,39 | $13,60 | $12,94 | 7,20M |
| 2026-08-13 | $13,35 | +4,87 % | $12,80 | $13,40 | $12,63 | 10,48M |
| 2026-08-12 | $12,73 | +0,32 % | $12,85 | $12,91 | $12,52 | 7,68M |
| 2026-08-11 | $12,69 | +2,34 % | $12,50 | $12,70 | $12,24 | 6,52M |
| 2026-08-10 | $12,40 | -1,43 % | $12,48 | $12,68 | $12,26 | 6,55M |
| 2026-08-07 | $12,58 | 0,00 % | $12,73 | $12,98 | $12,56 | 10,17M |
| 2026-08-06 | $12,58 | -1,95 % | $12,72 | $12,75 | $11,62 | 18,19M |
| 2026-08-05 | $12,83 | +6,92 % | $12,75 | $13,22 | $12,17 | 30,01M |
| 2026-08-04 | $12,00 | +2,13 % | $11,95 | $12,26 | $11,89 | 12,28M |
| 2026-08-03 | $11,75 | +3,16 % | $11,55 | $11,88 | $11,47 | 8,19M |
| 2026-07-31 | $11,39 | -0,61 % | $11,65 | $11,69 | $11,14 | 8,84M |
| 2026-07-30 | $11,46 | -1,29 % | $11,67 | $11,78 | $11,14 | 6,89M |
| 2026-07-29 | $11,61 | -2,27 % | $11,62 | $12,10 | $11,24 | 15,39M |
| 2026-07-28 | $11,88 | +0,68 % | $11,86 | $12,04 | $11,62 | 8,32M |
| 2026-07-27 | $11,80 | +6,59 % | $11,40 | $11,99 | $11,40 | 15,60M |
| 2026-07-24 | $11,07 | +2,69 % | $10,86 | $11,44 | $10,70 | 11,27M |
| 2026-07-23 | $10,78 | -4,26 % | $11,05 | $11,12 | $10,51 | 12,70M |
| 2026-07-22 | $11,26 | -1,40 % | $11,33 | $11,48 | $11,11 | 9,77M |
| 2026-07-21 | $11,42 | -2,73 % | $11,68 | $11,84 | $11,37 | 10,31M |
| 2026-07-20 | $11,74 | -2,17 % | $11,99 | $12,05 | $11,66 | 10,44M |
| 2026-07-17 | $12,00 | -1,48 % | $11,80 | $12,22 | $11,77 | 11,53M |
| 2026-07-16 | $12,18 | -3,72 % | $12,60 | $12,78 | $12,01 | 12,11M |
| 2026-07-15 | $12,65 | +8,30 % | $12,05 | $12,74 | $11,99 | 18,60M |
| 2026-07-14 | $11,68 | +1,57 % | $11,84 | $11,93 | $11,57 | 7,96M |
| 2026-07-13 | $11,50 | -1,88 % | $11,63 | $11,77 | $11,40 | 10,91M |
| 2026-07-10 | $11,72 | -1,68 % | $12,00 | $12,27 | $11,71 | 8,18M |
| 2026-07-09 | $11,92 | +5,30 % | $11,47 | $12,03 | $11,33 | 9,42M |
| 2026-07-08 | $11,32 | -4,71 % | $11,48 | $11,77 | $11,07 | 19,86M |
| 2026-07-07 | $11,88 | -8,55 % | $13,00 | $13,06 | $11,81 | 19,32M |
| 2026-07-06 | $12,99 | +2,93 % | $12,61 | $13,19 | $12,52 | 16,28M |
| 2026-07-02 | $12,62 | +0,56 % | $12,49 | $12,77 | $12,32 | 16,12M |
| 2026-07-01 | $12,55 | +1,78 % | $12,23 | $12,73 | $12,20 | 15,67M |
| 2026-06-30 | $12,33 | +2,75 % | $11,85 | $12,39 | $11,67 | 16,60M |
| 2026-06-29 | $12,00 | +5,26 % | $11,20 | $12,01 | $11,16 | 18,28M |
| 2026-06-26 | $11,40 | +3,17 % | $11,00 | $11,55 | $10,93 | 35,67M |
| 2026-06-25 | $11,05 | +3,76 % | $10,73 | $11,26 | $10,63 | 20,39M |
| 2026-06-24 | $10,65 | +7,68 % | $10,00 | $10,85 | $9,94 | 17,47M |
| 2026-06-23 | $9,89 | +1,12 % | $9,59 | $10,03 | $9,57 | 11,07M |
| 2026-06-22 | $9,78 | -2,30 % | $9,86 | $10,15 | $9,73 | 9,50M |
| 2026-06-18 | $10,01 | +6,49 % | $9,72 | $10,11 | $9,62 | 23,10M |
| 2026-06-17 | $9,40 | -0,21 % | $9,41 | $10,04 | $9,34 | 21,23M |
| 2026-06-16 | $9,42 | +3,06 % | $9,14 | $9,69 | $9,06 | 15,14M |
| 2026-06-15 | $9,14 | +6,40 % | $8,94 | $9,27 | $8,89 | 16,95M |
| 2026-06-12 | $8,59 | +1,66 % | $8,55 | $8,94 | $8,47 | 9,34M |
| 2026-06-11 | $8,45 | +6,83 % | $7,91 | $8,46 | $7,73 | 12,07M |
| 2026-06-10 | $7,91 | -3,18 % | $8,15 | $8,39 | $7,89 | 9,28M |
| 2026-06-09 | $8,17 | +7,78 % | $7,51 | $8,21 | $7,51 | 12,88M |
| 2026-06-08 | $7,58 | -1,69 % | $7,69 | $7,82 | $7,51 | 10,33M |
| 2026-06-05 | $7,71 | -2,16 % | $7,76 | $7,90 | $7,61 | 7,31M |
| 2026-06-04 | $7,88 | +3,55 % | $7,79 | $8,01 | $7,66 | 15,50M |
| 2026-06-03 | $7,61 | -11,82 % | $8,41 | $8,46 | $7,16 | 30,46M |
| 2026-06-02 | $8,63 | +2,13 % | $8,33 | $8,84 | $8,20 | 8,43M |
| 2026-06-01 | $8,45 | +2,67 % | $8,21 | $8,59 | $8,20 | 10,97M |
| 2026-05-29 | $8,23 | -1,56 % | $8,35 | $8,44 | $8,16 | 13,09M |
| 2026-05-28 | $8,36 | -0,24 % | $8,25 | $8,51 | $8,06 | 8,23M |
| 2026-05-27 | $8,38 | +0,96 % | $8,45 | $8,86 | $8,30 | 10,10M |
| 2026-05-26 | $8,30 | -1,19 % | $8,59 | $8,66 | $8,29 | 9,48M |
| 2026-05-22 | $8,40 | -0,83 % | $8,50 | $8,73 | $8,38 | 8,18M |