Compass Diversified Holdings (CODI)

CODI
🏛️ Vereinigte Staaten →
6.49
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 23.29 23.29 23.29 23.29 5.4K
09:33 23.27 23.27 23.27 23.27 2.1K
09:46 23.33 23.33 23.33 23.33 0.3K
09:47 23.38 23.38 23.38 23.38 1.1K
09:54 23.40 23.40 23.40 23.40 0.3K
09:55 23.42 23.42 23.42 23.42 0.3K
09:56 23.42 23.42 23.42 23.42 0.5K
09:57 23.36 23.36 23.36 23.36 0.3K
10:02 23.38 23.38 23.38 23.38 0.9K
10:05 23.35 23.35 23.35 23.35 1.1K
10:11 23.38 23.38 23.38 23.38 1.1K
10:12 23.39 23.39 23.39 23.39 0.2K
10:14 23.39 23.39 23.39 23.39 0.3K
10:15 23.38 23.38 23.38 23.38 1.9K
10:16 23.38 23.38 23.38 23.38 0.3K
10:21 23.39 23.39 23.39 23.39 0.1K
10:23 23.36 23.36 23.36 23.36 1.2K
10:27 23.35 23.35 23.35 23.35 2.4K
10:28 23.31 23.35 23.31 23.35 2.7K
10:29 23.34 23.34 23.34 23.34 0.4K
10:30 23.34 23.34 23.34 23.34 0.1K
10:31 23.35 23.35 23.35 23.35 0.8K
10:35 23.39 23.39 23.39 23.39 1.2K
10:36 23.40 23.40 23.40 23.40 0.8K
10:37 23.41 23.41 23.41 23.41 1.0K
10:40 23.40 23.40 23.40 23.40 3.0K
10:45 23.41 23.41 23.41 23.41 3.3K
10:50 23.37 23.37 23.37 23.37 0.8K
10:55 23.37 23.37 23.37 23.37 0.1K
10:56 23.40 23.40 23.39 23.39 2.4K
10:59 23.39 23.39 23.37 23.37 4.1K
11:00 23.37 23.37 23.37 23.37 0.2K
11:02 23.37 23.37 23.37 23.37 0.1K
11:05 23.41 23.41 23.41 23.41 0.2K
11:07 23.38 23.38 23.37 23.37 2.9K
11:11 23.37 23.37 23.37 23.37 0.1K
11:12 23.37 23.37 23.37 23.37 0.1K
11:13 23.37 23.37 23.37 23.37 0.8K
11:16 23.38 23.38 23.38 23.38 3.0K
11:18 23.41 23.41 23.41 23.41 4.6K
11:20 23.41 23.48 23.41 23.48 1.2K
11:21 23.48 23.48 23.48 23.48 1.5K
11:23 23.53 23.57 23.53 23.57 0.6K
11:24 23.61 23.61 23.61 23.61 0.4K
11:26 23.64 23.64 23.64 23.64 0.3K
11:27 23.64 23.64 23.64 23.64 0.4K
11:31 23.62 23.64 23.62 23.64 2.4K
11:35 23.65 23.65 23.65 23.65 0.5K
11:39 23.60 23.60 23.60 23.60 1.7K
11:45 23.70 23.70 23.70 23.70 1.0K
11:50 23.70 23.70 23.70 23.70 3.3K
11:52 23.73 23.76 23.71 23.76 2.6K
11:53 23.71 23.71 23.71 23.71 0.2K
11:54 23.73 23.73 23.73 23.73 1.1K
11:55 23.73 23.73 23.73 23.73 0.2K
11:56 23.73 23.73 23.73 23.73 0.2K
11:57 23.73 23.73 23.73 23.73 0.5K
11:58 23.76 23.76 23.76 23.76 1.3K
12:02 23.76 23.76 23.76 23.76 1.0K
12:04 23.75 23.76 23.75 23.76 0.4K
12:05 23.76 23.76 23.76 23.76 0.1K
12:06 23.76 23.76 23.76 23.76 0.5K
12:07 23.78 23.78 23.78 23.78 0.3K
12:10 23.78 23.78 23.78 23.78 0.3K
12:12 23.78 23.78 23.78 23.78 0.4K
12:13 23.76 23.76 23.76 23.76 0.1K
12:14 23.77 23.77 23.76 23.76 1.4K
12:17 23.76 23.76 23.76 23.76 0.2K
12:19 23.77 23.77 23.77 23.77 0.1K
12:20 23.75 23.75 23.75 23.75 3.1K
12:27 23.65 23.65 23.65 23.65 0.6K
12:29 23.67 23.67 23.67 23.67 0.2K
12:31 23.63 23.63 23.63 23.63 1.0K
12:32 23.67 23.67 23.67 23.67 1.1K
12:38 23.64 23.64 23.64 23.64 0.3K
12:41 23.63 23.63 23.63 23.63 0.3K
12:42 23.68 23.68 23.68 23.68 0.3K
12:47 23.68 23.68 23.68 23.68 0.7K
12:52 23.67 23.67 23.67 23.67 0.8K
12:53 23.66 23.66 23.66 23.66 4.1K
13:11 23.65 23.65 23.65 23.65 1.0K
13:18 23.68 23.68 23.68 23.68 0.3K
13:19 23.63 23.63 23.63 23.63 0.5K
13:22 23.69 23.69 23.69 23.69 1.4K
13:33 23.68 23.68 23.68 23.68 0.4K
13:35 23.64 23.64 23.64 23.64 2.4K
13:43 23.64 23.64 23.64 23.64 0.7K
13:53 23.65 23.65 23.65 23.65 2.2K
13:54 23.69 23.69 23.69 23.69 0.8K
13:59 23.64 23.64 23.64 23.64 0.1K
14:00 23.65 23.67 23.65 23.67 12.5K
14:03 23.65 23.65 23.65 23.65 0.4K
14:04 23.64 23.64 23.64 23.64 0.6K
14:06 23.64 23.64 23.64 23.64 0.1K
14:08 23.64 23.64 23.64 23.64 0.3K
14:15 23.64 23.64 23.64 23.64 0.4K
14:17 23.64 23.64 23.64 23.64 0.3K
14:19 23.66 23.66 23.66 23.66 1.5K
14:20 23.68 23.68 23.68 23.68 0.3K
14:25 23.73 23.73 23.73 23.73 0.3K
14:26 23.71 23.71 23.71 23.71 0.3K
14:27 23.71 23.71 23.71 23.71 0.2K
14:28 23.69 23.69 23.69 23.69 7.7K
14:31 23.70 23.70 23.70 23.70 0.2K
14:33 23.70 23.70 23.70 23.70 0.3K
14:39 23.70 23.70 23.70 23.70 0.3K
14:40 23.67 23.67 23.67 23.67 1.5K
14:44 23.67 23.67 23.67 23.67 0.5K
14:49 23.66 23.66 23.66 23.66 0.5K
14:53 23.66 23.66 23.66 23.66 0.7K
14:58 23.65 23.65 23.65 23.64 1.2K
15:02 23.66 23.67 23.66 23.67 4.0K
15:05 23.67 23.67 23.67 23.67 0.6K
15:06 23.66 23.66 23.66 23.66 1.0K
15:09 23.68 23.68 23.67 23.68 0.9K
15:10 23.69 23.69 23.67 23.67 3.2K
15:14 23.63 23.63 23.63 23.63 1.3K
15:19 23.65 23.65 23.65 23.65 0.7K
15:21 23.65 23.65 23.65 23.65 0.3K
15:22 23.66 23.66 23.66 23.66 1.2K
15:24 23.66 23.66 23.66 23.66 0.8K
15:28 23.67 23.67 23.67 23.67 0.3K
15:29 23.67 23.67 23.67 23.67 0.6K
15:33 23.68 23.68 23.68 23.68 0.9K
15:35 23.70 23.70 23.70 23.70 0.4K
15:36 23.70 23.71 23.70 23.71 3.6K
15:40 23.74 23.74 23.73 23.73 0.7K
15:41 23.73 23.73 23.73 23.73 0.4K
15:42 23.73 23.73 23.73 23.73 0.2K
15:43 23.73 23.73 23.73 23.73 1.8K
15:44 23.71 23.71 23.70 23.70 1.7K
15:45 23.69 23.69 23.69 23.69 0.7K
15:46 23.69 23.69 23.69 23.69 1.3K
15:48 23.70 23.70 23.70 23.70 0.7K
15:49 23.70 23.70 23.70 23.70 1.1K
15:52 23.70 23.70 23.70 23.70 2.5K
15:53 23.70 23.70 23.70 23.70 3.2K
15:54 23.72 23.72 23.72 23.72 0.4K
15:55 23.70 23.71 23.70 23.71 3.1K
15:56 23.71 23.71 23.70 23.70 1.2K
15:57 23.70 23.70 23.70 23.70 4.2K
15:58 23.69 23.72 23.69 23.72 5.5K
15:59 23.68 23.68 23.64 23.66 50.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar