Koppers Holdings Inc. KOP
NYSE · Vereinigte Staaten · Prozessindustrie
$45,19-0,40 (-0,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45,19 | -0,88 % | $45,20 | $45,46 | $44,33 | 161,39K |
| 2026-09-30 | $45,59 | -1,06 % | $46,34 | $46,34 | $45,46 | 150,70K |
| 2026-09-29 | $46,08 | -0,19 % | $46,26 | $46,44 | $45,52 | 104,00K |
| 2026-09-28 | $46,17 | -0,22 % | $46,06 | $46,98 | $45,95 | 102,60K |
| 2026-09-25 | $46,27 | +0,67 % | $46,00 | $46,51 | $45,51 | 98,80K |
| 2026-09-24 | $45,96 | -0,65 % | $46,34 | $46,45 | $45,55 | 108,10K |
| 2026-09-23 | $46,26 | +0,35 % | $45,98 | $46,43 | $45,09 | 126,60K |
| 2026-09-22 | $46,10 | +1,07 % | $45,90 | $46,90 | $45,82 | 171,70K |
| 2026-09-21 | $45,61 | +0,62 % | $45,72 | $46,31 | $45,19 | 142,30K |
| 2026-09-18 | $45,33 | -1,84 % | $45,98 | $45,98 | $44,83 | 470,80K |
| 2026-09-17 | $46,18 | -1,16 % | $47,42 | $47,42 | $45,83 | 179,60K |
| 2026-09-16 | $46,72 | +2,03 % | $45,99 | $47,64 | $45,69 | 314,70K |
| 2026-09-15 | $45,79 | -0,46 % | $46,12 | $46,40 | $45,43 | 155,10K |
| 2026-09-14 | $46,00 | -0,76 % | $45,92 | $46,20 | $45,27 | 110,70K |
| 2026-09-11 | $46,35 | 0,00 % | $46,62 | $47,00 | $46,19 | 115,10K |
| 2026-09-10 | $46,35 | +0,63 % | $45,96 | $46,94 | $45,71 | 139,50K |
| 2026-09-09 | $46,06 | -2,25 % | $47,20 | $47,29 | $45,74 | 138,60K |
| 2026-09-08 | $47,12 | -1,38 % | $47,94 | $47,94 | $46,73 | 179,20K |
| 2026-09-04 | $47,78 | +1,96 % | $46,57 | $47,83 | $46,22 | 174,20K |
| 2026-09-03 | $46,86 | +0,30 % | $47,25 | $47,43 | $46,16 | 170,10K |
| 2026-09-02 | $46,72 | +1,72 % | $45,84 | $47,94 | $45,42 | 205,50K |
| 2026-09-01 | $45,93 | +0,13 % | $45,28 | $46,08 | $44,49 | 227,30K |
| 2026-08-31 | $45,87 | -1,48 % | $47,10 | $47,61 | $45,76 | 160,80K |
| 2026-08-28 | $46,56 | +0,52 % | $46,74 | $47,00 | $46,00 | 117,70K |
| 2026-08-27 | $46,32 | -0,04 % | $46,05 | $46,63 | $45,35 | 112,90K |
| 2026-08-26 | $46,34 | +0,46 % | $46,56 | $47,09 | $45,92 | 149,20K |
| 2026-08-25 | $46,13 | +0,65 % | $45,87 | $46,62 | $44,81 | 108,70K |
| 2026-08-24 | $45,83 | +1,42 % | $45,43 | $46,00 | $44,89 | 145,70K |
| 2026-08-21 | $45,19 | -1,50 % | $45,88 | $46,74 | $44,16 | 313,70K |
| 2026-08-20 | $45,88 | +2,18 % | $44,47 | $46,27 | $44,47 | 194,30K |
| 2026-08-19 | $44,90 | -1,19 % | $45,72 | $47,02 | $44,76 | 157,30K |
| 2026-08-18 | $45,44 | -4,24 % | $47,29 | $47,82 | $45,15 | 162,80K |
| 2026-08-17 | $47,45 | +0,66 % | $47,05 | $47,57 | $46,13 | 167,50K |
| 2026-08-14 | $47,14 | +1,99 % | $46,14 | $47,41 | $45,89 | 220,40K |
| 2026-08-13 | $46,22 | +1,94 % | $45,36 | $46,72 | $44,91 | 259,10K |
| 2026-08-12 | $45,34 | -1,46 % | $46,38 | $46,74 | $44,10 | 344,60K |
| 2026-08-11 | $46,01 | -8,96 % | $50,00 | $50,20 | $45,77 | 301,00K |
| 2026-08-10 | $50,54 | -1,37 % | $51,01 | $51,49 | $49,62 | 200,40K |
| 2026-08-07 | $51,24 | -2,08 % | $51,15 | $51,31 | $48,80 | 478,70K |
| 2026-08-06 | $52,33 | +2,55 % | $48,63 | $53,00 | $47,81 | 251,50K |
| 2026-08-05 | $51,03 | -1,85 % | $51,68 | $52,05 | $50,96 | 156,00K |
| 2026-08-04 | $51,99 | +2,48 % | $50,47 | $52,15 | $49,83 | 175,90K |
| 2026-08-03 | $50,73 | +3,49 % | $49,46 | $51,06 | $48,98 | 144,80K |
| 2026-07-31 | $49,02 | +0,08 % | $48,41 | $49,60 | $47,81 | 145,90K |
| 2026-07-30 | $48,98 | -0,47 % | $49,57 | $50,29 | $48,57 | 135,20K |
| 2026-07-29 | $49,21 | -1,97 % | $50,54 | $51,45 | $48,67 | 135,20K |
| 2026-07-28 | $50,20 | +1,19 % | $50,00 | $51,13 | $48,89 | 112,00K |
| 2026-07-27 | $49,61 | -1,21 % | $50,07 | $50,76 | $48,50 | 117,30K |
| 2026-07-24 | $50,22 | +0,52 % | $49,60 | $50,65 | $48,83 | 148,20K |
| 2026-07-23 | $49,96 | -2,36 % | $51,02 | $51,28 | $49,86 | 180,40K |
| 2026-07-22 | $51,17 | -0,58 % | $51,47 | $52,25 | $50,37 | 100,30K |
| 2026-07-21 | $51,47 | +4,61 % | $49,73 | $51,54 | $48,67 | 163,40K |
| 2026-07-20 | $49,20 | +0,12 % | $49,17 | $50,07 | $47,77 | 205,40K |
| 2026-07-17 | $49,14 | +0,18 % | $48,59 | $49,46 | $48,32 | 217,00K |
| 2026-07-16 | $49,05 | +1,20 % | $48,06 | $50,00 | $48,06 | 222,30K |
| 2026-07-15 | $48,47 | -0,12 % | $48,74 | $49,30 | $48,00 | 145,10K |
| 2026-07-14 | $48,53 | +1,59 % | $48,27 | $49,00 | $48,05 | 78,50K |
| 2026-07-13 | $47,77 | +0,44 % | $47,65 | $48,36 | $47,23 | 116,30K |
| 2026-07-10 | $47,56 | +2,08 % | $46,93 | $48,12 | $46,49 | 115,60K |
| 2026-07-09 | $46,59 | -1,71 % | $47,41 | $48,00 | $46,48 | 159,60K |
| 2026-07-08 | $47,40 | +1,37 % | $46,61 | $47,52 | $45,37 | 144,50K |
| 2026-07-07 | $46,76 | -0,72 % | $46,84 | $47,32 | $45,13 | 202,90K |
| 2026-07-06 | $47,10 | +1,93 % | $45,97 | $47,68 | $45,75 | 149,80K |
| 2026-07-02 | $46,21 | +3,70 % | $44,97 | $48,63 | $44,96 | 255,70K |
| 2026-07-01 | $44,56 | -0,76 % | $44,78 | $45,56 | $44,48 | 126,30K |
| 2026-06-30 | $44,90 | -1,01 % | $45,09 | $45,54 | $44,65 | 123,20K |
| 2026-06-29 | $45,36 | +0,53 % | $44,88 | $45,45 | $43,95 | 157,80K |
| 2026-06-26 | $45,12 | +0,94 % | $44,33 | $45,13 | $44,01 | 322,20K |
| 2026-06-25 | $44,70 | +1,87 % | $44,45 | $44,75 | $43,68 | 154,80K |
| 2026-06-24 | $43,88 | +2,28 % | $42,94 | $44,36 | $42,77 | 157,40K |
| 2026-06-23 | $42,90 | -3,42 % | $43,80 | $43,90 | $42,78 | 136,00K |
| 2026-06-22 | $44,42 | +1,58 % | $43,49 | $44,46 | $42,65 | 291,80K |
| 2026-06-18 | $43,73 | +0,18 % | $43,94 | $44,74 | $43,42 | 385,90K |
| 2026-06-17 | $43,65 | -1,91 % | $44,53 | $45,44 | $43,64 | 153,40K |
| 2026-06-16 | $44,50 | +0,23 % | $44,65 | $45,33 | $44,26 | 183,90K |
| 2026-06-15 | $44,40 | +2,28 % | $44,07 | $44,55 | $43,63 | 183,90K |
| 2026-06-12 | $43,41 | +4,55 % | $41,92 | $43,66 | $41,87 | 160,80K |
| 2026-06-11 | $41,52 | -0,38 % | $42,17 | $42,17 | $40,81 | 110,50K |
| 2026-06-10 | $41,68 | -0,43 % | $41,70 | $42,31 | $41,49 | 167,20K |
| 2026-06-09 | $41,86 | +1,55 % | $41,90 | $42,60 | $40,80 | 145,70K |
| 2026-06-08 | $41,22 | +1,00 % | $41,22 | $41,76 | $40,62 | 178,10K |
| 2026-06-05 | $40,81 | -3,20 % | $42,04 | $42,38 | $40,62 | 167,20K |
| 2026-06-04 | $42,16 | -2,16 % | $43,36 | $43,57 | $41,72 | 272,20K |
| 2026-06-03 | $43,09 | +1,44 % | $42,09 | $43,52 | $41,88 | 230,10K |
| 2026-06-02 | $42,48 | +3,13 % | $41,17 | $42,61 | $40,63 | 124,50K |
| 2026-06-01 | $41,19 | +0,96 % | $40,58 | $41,29 | $40,20 | 115,00K |
| 2026-05-29 | $40,80 | -1,19 % | $40,97 | $41,36 | $40,64 | 228,40K |
| 2026-05-28 | $41,29 | -3,37 % | $42,46 | $42,61 | $41,10 | 107,90K |
| 2026-05-27 | $42,73 | +2,86 % | $41,70 | $42,77 | $41,70 | 141,90K |
| 2026-05-26 | $41,54 | +2,92 % | $41,57 | $42,00 | $40,85 | 174,10K |