Holen Sie sich die Stockscreener-App
2.90
1.36%
-0.04
Handel nachbörslich:
2.89
-0.010
-0.34%
Cosan S A Adr-Aktien (CSAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $2.96 | $2.84 | $0.115 | 1,352,778.0 | -1.36% |
| 2026-09-03 | $3.00 | $2.88 | $0.13 | 2,248,689.0 | +1.03% |
| 2026-09-02 | $3.01 | $2.85 | $0.16 | 2,615,865.0 | -2.68% |
| 2026-09-01 | $3.13 | $2.96 | $0.165 | 4,679,896.0 | +1.36% |
| 2026-08-31 | $2.98 | $2.86 | $0.12 | 3,744,493.0 | +4.61% |
| 2026-08-28 | $2.84 | $2.71 | $0.13 | 1,165,676.0 | +1.08% |
| 2026-08-27 | $2.89 | $2.78 | $0.11 | 2,070,839.0 | -1.06% |
| 2026-08-26 | $2.89 | $2.78 | $0.11 | 3,782,298.0 | -0.35% |
| 2026-08-25 | $2.85 | $2.66 | $0.19 | 3,770,796.0 | +5.60% |
| 2026-08-24 | $2.80 | $2.68 | $0.12 | 1,298,711.0 | -2.55% |
| 2026-08-21 | $2.77 | $2.60 | $0.17 | 2,239,705.0 | +8.27% |
| 2026-08-20 | $2.66 | $2.48 | $0.18 | 3,908,458.0 | +0.00% |
| 2026-08-19 | $2.56 | $2.44 | $0.12 | 5,850,951.0 | +5.83% |
| 2026-08-18 | $2.57 | $2.38 | $0.1901 | 2,683,620.0 | -4.76% |
| 2026-08-17 | $2.54 | $2.41 | $0.13 | 4,128,424.0 | +0.00% |
| 2026-08-14 | $2.53 | $2.45 | $0.08 | 2,220,648.0 | -3.45% |
| 2026-08-13 | $2.62 | $2.53 | $0.09 | 842,183.0 | +1.95% |
| 2026-08-12 | $2.60 | $2.51 | $0.09 | 1,301,072.0 | -0.78% |
| 2026-08-11 | $2.69 | $2.57 | $0.12 | 1,480,577.0 | -5.15% |
| 2026-08-10 | $2.88 | $2.71 | $0.17 | 1,612,496.0 | -5.56% |
Cosan S A Adr-Aktien (CSAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cosan S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CSAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cosan S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cosan S A Adr-Aktien (CSAN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $3.13 | $2.84 | $0.29 | 12,250,006.0 | -1.69% |
| 2026-08 | $3.30 | $2.38 | $0.92 | 47,576,577.0 | -8.67% |
| 2026-07 | $3.25 | $2.71 | $0.5368 | 21,948,779.0 | +12.15% |
| 2026-06 | $3.16 | $2.52 | $0.64 | 47,732,280.0 | -4.00% |
| 2026-05 | $4.37 | $2.96 | $1.41 | 46,589,367.0 | -25.56% |
| 2026-04 | $4.53 | $3.90 | $0.63 | 39,148,229.0 | -2.18% |
| 2026-03 | $4.87 | $3.81 | $1.05 | 51,003,105.0 | -16.94% |
| 2026-02 | $5.42 | $4.25 | $1.18 | 40,010,068.0 | +9.49% |
| 2026-01 | $4.75 | $3.71 | $1.03 | 52,156,160.0 | +14.68% |
Cosan S A Adr-Aktien (CSAN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.61 | $3.84 | $1.77 | 43,854,797.0 | -18.00% |
| 2025-11 | $5.36 | $4.29 | $1.07 | 52,922,732.0 | +6.54% |
| 2025-10 | $4.66 | $4.11 | $0.55 | 35,252,696.0 | -0.22% |
| 2025-09 | $6.00 | $4.29 | $1.71 | 56,295,489.0 | +7.48% |
| 2025-08 | $4.41 | $3.80 | $0.61 | 26,606,192.0 | +1.18% |
| 2025-07 | $5.27 | $4.01 | $1.26 | 31,366,624.0 | -16.24% |
| 2025-06 | $6.25 | $4.89 | $1.36 | 31,444,033.0 | -13.38% |
| 2025-05 | $6.07 | $5.11 | $0.9632 | 32,600,797.0 | +6.39% |
| 2025-04 | $5.61 | $4.31 | $1.30 | 31,855,350.0 | +4.98% |
| 2025-03 | $5.73 | $4.71 | $1.02 | 18,830,489.0 | +8.52% |
| 2025-02 | $5.63 | $4.77 | $0.865 | 20,629,175.0 | -10.76% |
| 2025-01 | $6.00 | $5.01 | $0.9899 | 24,354,646.0 | -0.92% |
Cosan S A Adr-Aktien (CSAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.74 | $5.25 | $1.49 | 25,433,816.0 | -18.76% |
| 2024-11 | $8.64 | $6.23 | $2.41 | 14,063,173.0 | -18.70% |
| 2024-10 | $10.12 | $8.01 | $2.11 | 12,682,856.0 | -14.96% |
| 2024-09 | $9.87 | $8.76 | $1.11 | 12,006,352.0 | +0.63% |
| 2024-08 | $10.36 | $8.69 | $1.67 | 10,828,869.0 | +0.85% |
| 2024-07 | $10.64 | $9.36 | $1.29 | 9,656,915.0 | -3.29% |
| 2024-06 | $10.56 | $9.06 | $1.50 | 8,182,716.0 | -7.06% |
| 2024-05 | $11.75 | $10.38 | $1.37 | 7,591,712.0 | -5.50% |
| 2024-04 | $12.94 | $10.70 | $2.24 | 12,957,286.0 | -14.36% |
| 2024-03 | $13.71 | $12.71 | $1.01 | 4,381,686.0 | -5.61% |
| 2024-02 | $15.25 | $13.57 | $1.68 | 4,622,277.0 | -7.17% |
| 2024-01 | $16.45 | $14.19 | $2.26 | 4,149,165.0 | -5.62% |
0.75%
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):