Compass Inc (COMP)

COMP
🏛️ Vereinigte Staaten →
8.22
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 9.06 9.31 9.01 9.09 1.6M
2021-12-30 8.77 9.26 8.65 9.13 1.4M
2021-12-29 9.02 9.10 8.62 8.80 2.9M
2021-12-28 9.18 9.27 9.04 9.13 1.3M
2021-12-27 9.24 9.29 9.06 9.23 1.1M
2021-12-23 9.31 9.31 8.76 9.22 1.9M
2021-12-22 9.69 9.90 9.23 9.25 2.0M
2021-12-21 9.40 9.98 9.34 9.65 7.0M
2021-12-20 9.46 9.61 9.28 9.30 5.2M
2021-12-17 9.78 10.09 9.19 9.66 6.8M
2021-12-16 10.52 11.02 9.85 9.90 6.9M
2021-12-15 9.96 10.78 9.86 10.43 7.0M
2021-12-14 10.07 10.64 9.92 9.98 2.2M
2021-12-13 10.18 10.77 9.97 10.21 2.4M
2021-12-10 10.42 10.82 10.14 10.33 2.1M
2021-12-09 10.66 10.88 10.26 10.34 2.4M
2021-12-08 10.33 11.01 10.23 10.77 2.6M
2021-12-07 9.98 10.49 9.95 10.29 2.3M
2021-12-06 9.20 9.83 9.15 9.80 4.3M
2021-12-03 9.31 9.57 9.05 9.23 2.1M
2021-12-02 8.65 9.26 8.61 9.25 2.4M
2021-12-01 9.63 9.79 8.60 8.64 4.9M
2021-11-30 9.24 9.62 9.13 9.56 2.8M
2021-11-29 9.51 9.55 9.03 9.35 2.1M
2021-11-26 9.38 9.54 9.13 9.50 1.0M
2021-11-24 9.48 9.59 9.29 9.53 1.5M
2021-11-23 9.85 9.88 9.29 9.41 2.3M
2021-11-22 10.39 10.42 9.56 9.85 2.3M
2021-11-19 10.40 10.82 10.35 10.43 2.0M
2021-11-18 10.77 10.84 10.34 10.50 2.5M
2021-11-17 11.00 11.05 10.68 10.77 2.7M
2021-11-16 11.15 11.27 10.77 11.15 2.5M
2021-11-15 11.46 11.49 11.16 11.18 2.3M
2021-11-12 11.41 11.45 11.06 11.42 1.8M
2021-11-11 11.97 12.10 11.25 11.46 2.0M
2021-11-10 12.28 12.39 11.94 12.04 2.2M
2021-11-09 12.50 12.65 12.15 12.55 2.0M
2021-11-08 12.39 12.85 12.34 12.43 2.6M
2021-11-05 12.80 12.99 12.33 12.39 1.3M
2021-11-04 12.78 13.00 12.65 12.86 1.3M
2021-11-03 13.12 13.49 12.65 12.91 2.4M
2021-11-02 13.46 13.50 13.06 13.18 2.5M
2021-11-01 13.20 13.54 13.05 13.52 1.5M
2021-10-29 12.83 13.13 12.70 13.10 1.1M
2021-10-28 13.00 13.04 12.73 12.89 1.1M
2021-10-27 13.10 13.25 12.73 12.96 1.6M
2021-10-26 13.24 13.39 12.93 13.03 2.9M
2021-10-25 12.73 13.32 12.63 13.32 1.4M
2021-10-22 12.60 12.97 12.55 12.89 1.6M
2021-10-21 12.28 12.89 12.21 12.53 2.3M
2021-10-20 12.45 12.79 12.10 12.30 3.2M
2021-10-19 11.72 12.64 11.67 12.38 2.2M
2021-10-18 11.59 11.73 10.94 11.70 1.2M
2021-10-15 11.48 11.82 11.30 11.68 1.0M
2021-10-14 11.59 11.78 11.30 11.48 1.1M
2021-10-13 11.25 11.74 11.12 11.55 1.1M
2021-10-12 10.80 11.29 10.52 11.25 1.5M
2021-10-11 11.27 11.34 10.72 10.74 2.2M
2021-10-08 10.99 11.54 10.75 11.35 2.8M
2021-10-07 11.21 11.21 10.77 10.87 2.1M
2021-10-06 11.45 11.45 10.95 11.11 3.7M
2021-10-05 11.69 11.72 11.21 11.61 1.8M
2021-10-04 13.04 13.06 11.50 11.64 5.8M
2021-10-01 13.19 13.29 12.59 12.79 1.5M
2021-09-30 13.08 13.48 12.75 13.26 2.4M
2021-09-29 13.28 13.96 12.82 13.02 1.9M
2021-09-28 13.26 14.04 12.38 13.50 5.3M
2021-09-27 13.50 13.94 13.17 13.53 1.5M
2021-09-24 14.40 14.61 13.42 13.50 1.5M
2021-09-23 14.14 15.15 13.61 14.67 2.7M
2021-09-22 13.94 14.51 13.00 14.04 1.4M
2021-09-21 13.71 13.93 12.96 13.62 1.0M
2021-09-20 13.00 13.86 12.86 13.58 1.0M
2021-09-17 13.64 13.97 13.22 13.88 1.1M
2021-09-16 13.90 14.03 13.61 13.69 0.3M
2021-09-15 13.63 13.94 13.43 13.85 0.7M
2021-09-14 14.46 14.70 13.39 13.59 1.1M
2021-09-13 14.37 14.59 13.97 14.33 0.7M
2021-09-10 15.00 15.15 14.10 14.31 1.0M
2021-09-09 14.88 15.53 14.58 14.97 0.9M
2021-09-08 15.82 15.82 14.50 14.96 1.1M
2021-09-07 16.16 16.31 15.28 15.86 0.9M
2021-09-03 16.62 16.82 16.01 16.16 0.6M
2021-09-02 16.59 17.21 16.57 16.66 1.0M
2021-09-01 15.97 16.49 15.60 16.49 0.8M
2021-08-31 16.63 16.79 15.80 15.91 0.6M
2021-08-30 15.87 17.01 15.73 16.71 1.1M
2021-08-27 15.42 16.05 15.39 15.93 0.5M
2021-08-26 15.58 15.78 15.31 15.64 0.3M
2021-08-25 15.66 16.33 15.55 15.74 0.4M
2021-08-24 15.54 15.76 15.22 15.75 0.6M
2021-08-23 15.84 16.15 15.39 15.68 0.4M
2021-08-20 15.62 15.88 15.44 15.76 0.2M
2021-08-19 15.75 16.04 15.30 15.62 0.5M
2021-08-18 16.52 16.62 15.83 15.98 1.0M
2021-08-17 16.83 16.98 15.71 16.09 0.8M
2021-08-16 17.36 17.36 16.55 17.01 0.5M
2021-08-13 16.88 17.70 16.71 17.21 0.9M
2021-08-12 16.84 17.24 16.23 17.00 1.5M
2021-08-11 16.00 16.95 15.90 16.37 1.0M
2021-08-10 16.63 16.63 15.50 15.92 2.9M
2021-08-09 14.60 16.50 14.52 15.28 2.5M
2021-08-06 13.88 14.54 13.75 14.50 0.8M
2021-08-05 13.56 13.94 13.51 13.92 0.6M
2021-08-04 12.80 13.76 12.67 13.45 1.0M
2021-08-03 13.12 13.20 12.60 12.75 0.7M
2021-08-02 13.64 13.73 13.20 13.25 0.5M
2021-07-30 13.11 13.75 13.04 13.66 0.5M
2021-07-29 12.97 13.49 12.63 13.24 0.5M
2021-07-28 13.06 13.08 12.85 12.96 0.4M
2021-07-27 13.25 13.25 12.86 12.96 0.4M
2021-07-26 13.89 13.97 13.25 13.37 0.5M
2021-07-23 13.90 14.09 13.46 13.90 0.5M
2021-07-22 13.88 14.06 13.54 13.99 0.5M
2021-07-21 13.27 13.88 13.10 13.85 0.5M
2021-07-20 12.80 13.25 12.77 13.20 0.5M
2021-07-19 12.50 12.98 12.26 12.74 0.6M
2021-07-16 13.03 13.16 12.70 12.73 0.4M
2021-07-15 12.97 13.07 12.85 12.89 0.6M
2021-07-14 13.41 13.54 12.83 13.03 0.4M
2021-07-13 13.58 13.90 13.10 13.37 0.5M
2021-07-12 13.54 13.80 13.04 13.65 0.6M
2021-07-09 12.85 13.55 12.81 13.50 0.8M
2021-07-08 12.00 12.95 11.76 12.86 1.3M
2021-07-07 12.44 12.55 12.12 12.25 0.7M
2021-07-06 12.97 13.00 12.20 12.44 1.2M
2021-07-02 13.27 13.27 12.74 12.90 0.7M
2021-07-01 13.25 13.39 13.01 13.05 0.3M
2021-06-30 13.51 13.56 13.03 13.14 0.5M
2021-06-29 13.75 13.91 13.46 13.50 0.5M
2021-06-28 14.02 14.10 13.58 13.64 0.5M
2021-06-25 14.44 14.50 13.97 14.07 0.3M
2021-06-24 14.01 14.58 14.00 14.35 0.4M
2021-06-23 13.54 14.04 13.53 13.97 0.3M
2021-06-22 13.48 13.59 13.32 13.46 0.2M
2021-06-21 14.00 14.05 13.58 13.59 0.3M
2021-06-18 13.80 14.07 13.65 13.99 0.3M
2021-06-17 13.70 14.16 13.54 13.95 0.5M
2021-06-16 13.55 13.96 13.50 13.70 0.5M
2021-06-15 13.72 13.86 13.32 13.50 0.4M
2021-06-14 14.43 14.53 13.70 13.83 0.6M
2021-06-11 14.76 14.92 14.52 14.54 0.3M
2021-06-10 15.05 15.11 14.65 14.75 0.5M
2021-06-09 14.70 15.04 14.65 14.92 0.6M
2021-06-08 14.00 14.71 13.95 14.64 0.9M
2021-06-07 13.86 13.95 13.50 13.86 0.6M
2021-06-04 13.89 13.96 13.65 13.95 0.4M
2021-06-03 13.56 13.94 13.30 13.82 1.3M
2021-06-02 13.00 13.51 12.95 13.48 2.2M
2021-06-01 13.54 13.59 12.79 12.93 1.1M
2021-05-28 13.22 13.95 13.11 13.44 1.5M
2021-05-27 13.35 13.44 13.14 13.14 0.5M
2021-05-26 13.53 13.65 13.02 13.35 1.1M
2021-05-25 13.99 14.10 13.38 13.48 0.6M
2021-05-24 14.03 14.08 13.61 13.97 0.4M
2021-05-21 14.23 14.23 13.81 13.87 0.3M
2021-05-20 14.32 14.48 14.01 14.28 0.7M
2021-05-19 14.16 14.42 13.65 14.42 0.6M
2021-05-18 14.13 14.63 14.13 14.21 0.6M
2021-05-17 14.47 14.62 13.85 14.07 0.8M
2021-05-14 13.92 14.75 13.86 14.15 0.9M
2021-05-13 16.13 16.20 13.51 13.66 3.0M
2021-05-12 15.43 15.43 14.19 14.45 1.1M
2021-05-11 16.04 16.08 15.11 15.43 1.1M
2021-05-10 16.87 17.02 16.20 16.34 0.3M
2021-05-07 16.58 17.04 16.57 16.91 0.4M
2021-05-06 17.07 17.10 16.14 16.50 1.0M
2021-05-05 17.72 17.84 17.04 17.09 0.6M
2021-05-04 18.26 18.40 17.25 17.61 0.7M
2021-05-03 19.37 19.39 18.25 18.28 0.3M
2021-04-30 18.70 19.24 18.70 19.02 0.5M
2021-04-29 19.14 19.40 18.73 18.83 1.0M
2021-04-28 18.14 18.73 18.06 18.73 0.8M
2021-04-27 17.85 18.10 17.67 18.00 0.6M
2021-04-26 18.25 18.47 17.93 18.00 1.0M
2021-04-23 17.42 17.95 17.42 17.62 0.4M
2021-04-22 17.87 17.91 17.33 17.50 0.8M
2021-04-21 17.15 17.72 17.10 17.70 0.9M
2021-04-20 17.68 17.75 17.00 17.22 1.3M
2021-04-19 18.17 18.64 17.08 17.78 1.0M
2021-04-16 18.25 18.35 17.90 18.03 0.8M
2021-04-15 18.24 18.38 17.80 18.27 0.7M
2021-04-14 17.46 18.25 17.36 17.99 1.0M
2021-04-13 17.25 17.82 17.13 17.52 0.7M
2021-04-12 17.45 17.49 16.95 17.11 1.0M
2021-04-09 16.75 17.56 16.50 17.31 1.0M
2021-04-08 17.25 17.86 16.75 16.81 1.5M
2021-04-07 18.57 18.97 17.00 17.20 2.6M
2021-04-06 18.78 19.55 18.15 18.70 2.3M
2021-04-05 21.10 21.10 17.50 18.59 7.2M
2021-04-01 21.25 22.11 19.75 20.15 13.6M