Holen Sie sich die Stockscreener-App
6.4528
1.60%
-0.1072
Compass Diversified Holdings-Aktien (CODI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $6.58 | $6.41 | $0.17 | 119,527.0 | -1.60% |
| 2026-01-29 | $6.56 | $6.24 | $0.32 | 1,073,196.0 | +2.50% |
| 2026-01-28 | $6.96 | $6.28 | $0.68 | 1,458,833.0 | -6.84% |
| 2026-01-27 | $7.04 | $6.40 | $0.645 | 1,594,573.0 | +9.22% |
| 2026-01-26 | $6.49 | $6.07 | $0.415 | 1,546,489.0 | +3.11% |
| 2026-01-23 | $6.13 | $5.59 | $0.54 | 1,348,281.0 | +5.90% |
| 2026-01-22 | $6.05 | $5.36 | $0.69 | 3,000,521.0 | +7.26% |
| 2026-01-21 | $5.38 | $5.17 | $0.21 | 1,027,229.0 | +2.48% |
| 2026-01-20 | $5.50 | $5.17 | $0.326 | 1,626,808.0 | -6.09% |
| 2026-01-16 | $5.71 | $5.27 | $0.44 | 1,757,435.0 | +3.33% |
| 2026-01-15 | $5.40 | $4.73 | $0.67 | 3,181,497.0 | +0.19% |
| 2026-01-14 | $5.50 | $5.17 | $0.33 | 1,019,387.0 | +3.06% |
| 2026-01-13 | $5.34 | $5.13 | $0.21 | 725,302.0 | -1.32% |
| 2026-01-12 | $5.46 | $5.28 | $0.19 | 879,246.0 | -3.64% |
| 2026-01-09 | $5.52 | $5.16 | $0.36 | 1,365,579.0 | +6.38% |
| 2026-01-08 | $5.30 | $4.66 | $0.645 | 1,347,176.0 | +9.07% |
| 2026-01-07 | $4.84 | $4.68 | $0.155 | 830,602.0 | -1.66% |
| 2026-01-06 | $4.87 | $4.58 | $0.29 | 1,251,732.0 | +1.05% |
| 2026-01-05 | $4.90 | $4.60 | $0.30 | 1,301,724.0 | +2.58% |
| 2026-01-02 | $4.80 | $4.60 | $0.20 | 1,352,834.0 | -3.12% |
| 2025-12-31 | $4.91 | $4.69 | $0.22 | 1,506,474.0 | -1.23% |
Compass Diversified Holdings-Aktien (CODI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Compass Diversified Holdings-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CODI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Compass Diversified Holdings-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Compass Diversified Holdings-Aktien (CODI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $7.04 | $4.58 | $2.46 | 27,807,971.0 | +34.48% |
Compass Diversified Holdings-Aktien (CODI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.72 | $4.63 | $3.09 | 36,216,967.0 | -33.97% |
| 2025-11 | $7.75 | $5.30 | $2.45 | 27,754,034.0 | +15.36% |
| 2025-10 | $9.24 | $6.16 | $3.08 | 54,287,202.0 | -3.63% |
| 2025-09 | $7.57 | $6.45 | $1.12 | 16,477,764.0 | -11.73% |
| 2025-08 | $7.81 | $6.19 | $1.62 | 18,328,715.0 | +17.37% |
| 2025-07 | $7.00 | $5.98 | $1.02 | 22,331,701.0 | +1.75% |
| 2025-06 | $7.55 | $6.00 | $1.55 | 34,823,698.0 | -6.55% |
| 2025-05 | $17.67 | $6.05 | $11.62 | 45,124,750.0 | -60.91% |
| 2025-04 | $18.82 | $15.64 | $3.18 | 8,657,268.0 | -7.93% |
| 2025-03 | $22.07 | $18.43 | $3.64 | 6,244,076.0 | -14.71% |
| 2025-02 | $22.21 | $20.03 | $2.18 | 3,801,452.0 | +3.01% |
| 2025-01 | $23.29 | $20.68 | $2.61 | 3,886,071.0 | -7.93% |
Compass Diversified Holdings-Aktien (CODI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.32 | $22.55 | $1.77 | 4,254,552.0 | -2.62% |
| 2024-11 | $24.00 | $20.88 | $3.12 | 4,166,051.0 | +9.22% |
| 2024-10 | $22.39 | $20.52 | $1.87 | 3,747,996.0 | -1.94% |
| 2024-09 | $22.37 | $19.76 | $2.61 | 4,412,220.0 | -0.09% |
| 2024-08 | $24.07 | $19.80 | $4.27 | 4,337,565.0 | -7.94% |
| 2024-07 | $24.59 | $21.19 | $3.40 | 4,866,570.0 | +9.91% |
| 2024-06 | $23.16 | $21.30 | $1.86 | 4,270,261.0 | -3.82% |
| 2024-05 | $23.00 | $20.54 | $2.46 | 4,027,828.0 | +3.60% |
| 2024-04 | $24.15 | $21.97 | $2.18 | 4,046,520.0 | -8.72% |
| 2024-03 | $25.07 | $22.65 | $2.42 | 4,330,765.0 | +4.65% |
| 2024-02 | $23.23 | $21.40 | $1.83 | 3,934,864.0 | +4.12% |
| 2024-01 | $23.27 | $20.87 | $2.40 | 4,494,242.0 | -1.60% |
1.34%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):