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 22.55 22.78 22.55 22.78 79.2K
09:31 22.79 22.87 22.79 22.87 0.5K
09:33 23.03 23.07 23.03 23.07 1.2K
09:37 23.24 23.24 23.24 23.24 0.1K
09:40 23.33 23.33 23.33 23.33 3.7K
09:41 23.38 23.38 23.38 23.38 1.3K
09:42 23.42 23.43 23.42 23.43 2.5K
09:46 23.38 23.38 23.38 23.38 5.3K
09:56 23.24 23.24 23.24 23.24 0.3K
09:59 23.26 23.26 23.26 23.26 0.2K
10:00 23.35 23.35 23.35 23.35 1.2K
10:01 23.28 23.28 23.28 23.28 0.4K
10:02 23.28 23.28 23.28 23.28 0.1K
10:03 23.27 23.27 23.27 23.27 2.4K
10:07 23.41 23.41 23.37 23.37 1.1K
10:10 23.31 23.31 23.31 23.31 1.6K
10:21 23.33 23.33 23.33 23.33 1.3K
10:29 23.40 23.40 23.40 23.40 0.4K
10:30 23.45 23.45 23.45 23.45 1.4K
10:32 23.46 23.46 23.46 23.46 1.3K
10:37 23.49 23.49 23.49 23.49 0.4K
10:40 23.48 23.48 23.48 23.48 1.1K
10:42 23.53 23.54 23.53 23.54 0.9K
10:43 23.58 23.58 23.58 23.58 0.2K
10:44 23.56 23.60 23.56 23.60 6.1K
10:46 23.61 23.61 23.61 23.61 0.4K
10:47 23.60 23.63 23.60 23.60 2.2K
10:54 23.55 23.55 23.55 23.55 0.2K
10:59 23.58 23.60 23.58 23.60 4.8K
11:00 23.58 23.58 23.58 23.58 0.1K
11:01 23.60 23.60 23.60 23.60 0.3K
11:03 23.63 23.63 23.63 23.63 1.3K
11:05 23.63 23.63 23.63 23.63 0.9K
11:06 23.65 23.65 23.65 23.65 0.6K
11:09 23.65 23.65 23.62 23.62 1.6K
11:10 23.62 23.62 23.62 23.62 0.4K
11:12 23.62 23.63 23.62 23.63 1.7K
11:14 23.64 23.64 23.64 23.64 0.6K
11:15 23.64 23.64 23.64 23.64 0.4K
11:18 23.63 23.63 23.63 23.63 0.4K
11:20 23.60 23.60 23.60 23.60 2.9K
11:34 23.59 23.59 23.59 23.59 0.9K
11:39 23.65 23.65 23.65 23.65 0.7K
11:42 23.69 23.69 23.67 23.67 1.0K
11:43 23.72 23.72 23.72 23.72 2.1K
11:51 23.74 23.74 23.74 23.74 2.8K
11:59 23.78 23.78 23.76 23.76 2.7K
12:00 23.76 23.76 23.76 23.76 2.5K
12:01 23.78 23.81 23.78 23.81 1.2K
12:05 23.77 23.77 23.77 23.77 0.7K
12:06 23.77 23.77 23.77 23.77 2.5K
12:09 23.76 23.76 23.76 23.76 0.4K
12:11 23.76 23.76 23.76 23.76 2.6K
12:14 23.76 23.77 23.76 23.77 2.4K
12:16 23.78 23.78 23.78 23.78 0.7K
12:17 23.79 23.79 23.79 23.79 0.9K
12:21 23.78 23.78 23.78 23.78 1.0K
12:29 23.79 23.79 23.79 23.79 0.8K
12:31 23.78 23.78 23.78 23.78 1.3K
12:32 23.75 23.75 23.75 23.75 0.4K
12:33 23.78 23.78 23.78 23.78 1.5K
12:35 23.75 23.75 23.75 23.75 0.5K
12:37 23.80 23.80 23.80 23.80 1.1K
12:40 23.82 23.82 23.81 23.81 1.1K
12:41 23.81 23.81 23.81 23.81 1.1K
12:42 23.81 23.81 23.81 23.81 1.4K
12:49 23.82 23.82 23.82 23.82 0.6K
12:52 23.82 23.83 23.82 23.83 0.3K
12:53 23.83 23.83 23.83 23.83 0.5K
12:58 23.83 23.83 23.83 23.83 2.1K
13:10 23.79 23.79 23.79 23.79 0.3K
13:11 23.79 23.79 23.79 23.79 3.1K
13:24 23.76 23.76 23.76 23.76 1.0K
13:25 23.76 23.76 23.74 23.74 4.3K
13:27 23.73 23.73 23.73 23.73 0.5K
13:28 23.74 23.74 23.74 23.74 1.7K
13:30 23.71 23.72 23.71 23.72 3.6K
13:31 23.71 23.71 23.71 23.71 1.7K
13:38 23.73 23.73 23.73 23.73 2.1K
13:48 23.65 23.65 23.65 23.65 0.8K
13:51 23.65 23.65 23.65 23.65 1.6K
13:54 23.73 23.73 23.72 23.72 0.9K
13:58 23.72 23.72 23.72 23.72 3.4K
14:09 23.71 23.71 23.71 23.71 1.7K
14:11 23.73 23.73 23.73 23.73 0.7K
14:17 23.74 23.74 23.74 23.74 1.0K
14:20 23.76 23.76 23.76 23.76 6.4K
14:30 23.74 23.74 23.74 23.74 1.1K
14:34 23.76 23.76 23.76 23.76 0.9K
14:38 23.76 23.76 23.73 23.73 2.7K
14:39 23.70 23.71 23.70 23.71 2.3K
14:44 23.74 23.74 23.74 23.74 0.6K
14:47 23.74 23.74 23.74 23.74 1.1K
14:48 23.75 23.75 23.75 23.75 1.2K
14:51 23.75 23.75 23.75 23.75 2.4K
15:04 23.70 23.70 23.70 23.70 0.9K
15:07 23.65 23.65 23.65 23.65 0.1K
15:08 23.66 23.66 23.66 23.66 2.0K
15:11 23.67 23.67 23.67 23.67 0.1K
15:12 23.67 23.67 23.67 23.67 1.3K
15:14 23.68 23.68 23.68 23.68 0.3K
15:16 23.65 23.65 23.65 23.65 2.1K
15:20 23.60 23.60 23.60 23.60 1.1K
15:25 23.59 23.61 23.59 23.61 0.8K
15:26 23.61 23.61 23.61 23.61 0.2K
15:27 23.61 23.61 23.61 23.61 0.3K
15:28 23.60 23.60 23.60 23.60 1.0K
15:30 23.60 23.60 23.60 23.60 0.8K
15:31 23.57 23.57 23.57 23.57 0.3K
15:32 23.55 23.55 23.54 23.54 1.2K
15:33 23.56 23.56 23.55 23.55 2.7K
15:34 23.54 23.54 23.54 23.54 0.8K
15:35 23.54 23.55 23.54 23.55 1.4K
15:36 23.57 23.57 23.57 23.57 0.6K
15:37 23.59 23.59 23.56 23.56 4.8K
15:40 23.48 23.48 23.48 23.48 0.4K
15:41 23.47 23.47 23.47 23.47 1.3K
15:42 23.48 23.48 23.44 23.44 1.5K
15:43 23.44 23.44 23.44 23.44 0.3K
15:44 23.45 23.45 23.44 23.44 2.1K
15:47 23.46 23.48 23.46 23.48 3.7K
15:49 23.42 23.42 23.42 23.42 1.0K
15:50 23.37 23.43 23.37 23.43 13.5K
15:51 23.40 23.40 23.34 23.34 4.7K
15:52 23.32 23.32 23.27 23.27 3.6K
15:53 23.26 23.30 23.26 23.30 2.9K
15:54 23.32 23.34 23.31 23.34 2.7K
15:55 23.33 23.36 23.33 23.34 4.8K
15:56 23.34 23.34 23.34 23.34 1.8K
15:57 23.32 23.32 23.32 23.32 3.8K
15:58 23.24 23.32 23.24 23.31 14.5K
15:59 23.33 23.41 23.24 23.35 383.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar