Compass Diversified Holdings (CODI)

CODI
🏛️ Vereinigte Staaten →
6.72
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:33 20.79 20.79 20.79 20.79 2.6K
09:45 20.91 20.91 20.91 20.91 0.1K
09:46 20.91 20.96 20.91 20.96 4.8K
09:50 20.98 20.98 20.97 20.97 1.4K
09:51 20.97 20.97 20.97 20.97 0.8K
09:52 20.94 20.94 20.94 20.94 0.9K
09:54 20.94 20.94 20.94 20.94 0.2K
09:56 20.97 20.97 20.97 20.97 0.7K
10:09 21.01 21.01 21.01 21.01 0.1K
10:10 21.03 21.03 21.03 21.03 1.8K
10:13 21.05 21.05 21.05 21.05 0.6K
10:14 21.07 21.07 21.07 21.07 2.3K
10:15 21.03 21.03 21.03 21.03 2.7K
10:18 21.13 21.13 21.13 21.13 0.6K
10:19 21.16 21.16 21.16 21.16 0.2K
10:20 21.13 21.13 21.13 21.13 0.2K
10:21 21.14 21.14 21.14 21.14 0.5K
10:23 21.06 21.10 21.06 21.10 1.3K
10:29 21.04 21.05 21.04 21.05 0.8K
10:32 21.06 21.06 21.06 21.06 0.3K
10:33 21.11 21.11 21.11 21.10 0.1K
10:34 21.09 21.09 21.09 21.09 0.3K
10:37 21.12 21.12 21.12 21.12 0.1K
10:39 21.12 21.12 21.12 21.12 0.7K
10:41 21.16 21.16 21.16 21.15 0.2K
10:42 21.15 21.15 21.15 21.15 0.3K
10:43 21.14 21.14 21.14 21.14 0.4K
10:44 21.16 21.16 21.16 21.16 2.2K
10:47 21.09 21.09 21.09 21.09 1.2K
10:52 21.09 21.09 21.09 21.09 2.1K
10:57 21.15 21.16 21.15 21.16 0.9K
10:58 21.15 21.15 21.14 21.14 2.5K
10:59 21.14 21.16 21.14 21.16 0.8K
11:00 21.15 21.15 21.14 21.14 0.7K
11:01 21.16 21.16 21.16 21.16 0.9K
11:02 21.16 21.16 21.16 21.16 1.0K
11:06 21.19 21.19 21.19 21.19 1.0K
11:08 21.22 21.22 21.22 21.22 0.8K
11:11 21.23 21.28 21.23 21.28 5.4K
11:12 21.25 21.25 21.25 21.25 0.1K
11:13 21.24 21.25 21.23 21.23 3.1K
11:18 21.25 21.25 21.25 21.25 0.5K
11:20 21.26 21.26 21.26 21.26 0.9K
11:24 21.24 21.24 21.24 21.24 2.5K
11:25 21.24 21.26 21.24 21.26 0.5K
11:28 21.25 21.25 21.25 21.25 1.5K
11:34 21.28 21.28 21.27 21.27 1.9K
11:36 21.28 21.28 21.28 21.28 0.1K
11:37 21.27 21.27 21.27 21.27 0.8K
11:39 21.28 21.28 21.28 21.28 0.5K
11:46 21.26 21.26 21.26 21.26 2.5K
11:48 21.20 21.20 21.20 21.20 1.7K
11:50 21.22 21.23 21.21 21.21 2.7K
11:52 21.21 21.21 21.21 21.21 0.1K
11:53 21.22 21.22 21.22 21.22 0.5K
11:54 21.22 21.22 21.20 21.20 0.6K
11:55 21.19 21.19 21.19 21.19 0.1K
11:56 21.17 21.17 21.17 21.17 0.2K
11:57 21.16 21.16 21.16 21.16 1.0K
11:58 21.16 21.16 21.16 21.16 0.1K
11:59 21.13 21.16 21.13 21.16 0.6K
12:00 21.16 21.16 21.16 21.16 1.6K
12:05 21.18 21.18 21.18 21.18 0.8K
12:07 21.13 21.13 21.13 21.13 1.8K
12:09 21.12 21.13 21.11 21.13 0.8K
12:10 21.13 21.13 21.13 21.13 0.1K
12:11 21.15 21.15 21.15 21.15 0.6K
12:12 21.13 21.13 21.13 21.13 0.2K
12:13 21.13 21.13 21.13 21.13 0.1K
12:14 21.13 21.13 21.13 21.13 0.3K
12:15 21.15 21.15 21.15 21.15 0.2K
12:16 21.15 21.15 21.13 21.13 0.4K
12:17 21.15 21.15 21.15 21.15 0.6K
12:21 21.14 21.15 21.14 21.15 0.5K
12:22 21.16 21.16 21.16 21.16 1.1K
12:26 21.13 21.13 21.11 21.11 1.8K
12:27 21.11 21.11 21.11 21.11 0.2K
12:28 21.11 21.11 21.11 21.11 0.1K
12:29 21.11 21.11 21.11 21.11 0.5K
12:32 21.12 21.12 21.12 21.12 0.2K
12:34 21.12 21.12 21.11 21.11 1.0K
12:36 21.11 21.11 21.11 21.11 1.1K
12:38 21.12 21.12 21.12 21.12 0.2K
12:39 21.14 21.14 21.14 21.14 0.3K
12:40 21.14 21.14 21.14 21.13 1.3K
12:48 21.14 21.15 21.14 21.15 0.7K
12:49 21.12 21.12 21.12 21.12 0.9K
12:50 21.12 21.12 21.12 21.12 0.6K
12:53 21.12 21.12 21.12 21.12 0.2K
12:54 21.12 21.12 21.12 21.12 0.1K
12:55 21.12 21.12 21.12 21.12 0.3K
12:58 21.10 21.10 21.10 21.10 0.1K
12:59 21.10 21.10 21.10 21.10 0.5K
13:02 21.12 21.12 21.11 21.11 0.9K
13:03 21.11 21.11 21.11 21.11 0.6K
13:04 21.12 21.12 21.12 21.12 0.2K
13:05 21.14 21.20 21.14 21.20 2.4K
13:08 21.21 21.21 21.21 21.21 0.4K
13:09 21.22 21.22 21.22 21.22 0.3K
13:11 21.22 21.22 21.22 21.22 0.5K
13:12 21.21 21.21 21.21 21.21 1.7K
13:17 21.20 21.20 21.20 21.20 0.3K
13:21 21.21 21.21 21.21 21.21 0.5K
13:22 21.20 21.20 21.20 21.20 2.0K
13:28 21.16 21.16 21.16 21.16 1.8K
13:31 21.19 21.19 21.19 21.19 0.9K
13:33 21.21 21.21 21.21 21.21 0.3K
13:35 21.22 21.22 21.22 21.22 1.2K
13:40 21.22 21.22 21.22 21.22 0.8K
13:41 21.17 21.17 21.17 21.17 1.9K
13:51 21.16 21.16 21.16 21.16 2.1K
13:57 21.14 21.14 21.13 21.13 1.7K
14:01 21.15 21.15 21.15 21.15 1.1K
14:02 21.17 21.17 21.17 21.17 0.4K
14:06 21.16 21.16 21.16 21.16 0.1K
14:07 21.17 21.17 21.17 21.17 0.4K
14:09 21.17 21.18 21.17 21.18 1.1K
14:12 21.20 21.20 21.20 21.20 2.3K
14:14 21.15 21.15 21.15 21.15 0.6K
14:19 21.14 21.14 21.14 21.14 0.7K
14:23 21.15 21.17 21.15 21.17 1.0K
14:25 21.16 21.17 21.16 21.17 1.5K
14:28 21.20 21.20 21.20 21.20 0.2K
14:30 21.20 21.20 21.20 21.20 2.1K
14:32 21.19 21.19 21.19 21.19 0.5K
14:34 21.22 21.22 21.22 21.22 0.8K
14:35 21.21 21.21 21.20 21.20 4.6K
14:40 21.21 21.21 21.21 21.21 1.1K
14:43 21.24 21.24 21.24 21.24 0.1K
14:44 21.24 21.24 21.24 21.24 0.1K
14:45 21.24 21.24 21.24 21.24 0.3K
14:47 21.24 21.24 21.24 21.24 0.6K
14:49 21.24 21.24 21.24 21.24 0.3K
14:51 21.24 21.24 21.24 21.24 0.2K
14:52 21.24 21.24 21.24 21.24 0.5K
14:53 21.23 21.23 21.23 21.23 0.1K
14:54 21.23 21.23 21.23 21.23 0.5K
14:56 21.24 21.24 21.24 21.24 0.1K
14:57 21.22 21.22 21.22 21.22 0.8K
14:58 21.23 21.23 21.23 21.23 0.1K
14:59 21.23 21.23 21.23 21.23 1.6K
15:03 21.22 21.22 21.22 21.22 0.1K
15:04 21.20 21.20 21.20 21.20 0.2K
15:05 21.18 21.18 21.18 21.18 0.4K
15:06 21.22 21.22 21.22 21.22 0.6K
15:07 21.23 21.23 21.23 21.23 0.5K
15:08 21.23 21.23 21.23 21.23 0.2K
15:09 21.23 21.23 21.23 21.23 0.3K
15:10 21.23 21.23 21.23 21.23 0.8K
15:13 21.22 21.22 21.15 21.15 6.7K
15:20 21.15 21.15 21.15 21.15 0.2K
15:21 21.15 21.15 21.13 21.13 0.6K
15:22 21.17 21.17 21.17 21.17 0.5K
15:23 21.15 21.15 21.15 21.15 0.5K
15:24 21.15 21.15 21.15 21.15 0.3K
15:25 21.17 21.17 21.17 21.17 2.2K
15:28 21.14 21.17 21.14 21.17 1.5K
15:31 21.18 21.18 21.18 21.18 0.2K
15:32 21.17 21.17 21.17 21.17 1.4K
15:35 21.15 21.16 21.07 21.16 14.7K
15:38 21.15 21.15 21.13 21.13 1.7K
15:40 21.15 21.15 21.15 21.15 0.6K
15:41 21.15 21.15 21.14 21.14 2.0K
15:43 21.13 21.13 21.13 21.13 0.2K
15:44 21.13 21.13 21.13 21.13 0.4K
15:45 21.13 21.13 21.13 21.13 2.3K
15:47 21.12 21.13 21.12 21.12 0.9K
15:48 21.12 21.12 21.12 21.12 0.7K
15:49 21.12 21.12 21.12 21.12 0.5K
15:50 21.12 21.14 21.12 21.14 2.9K
15:51 21.15 21.15 21.15 21.15 0.1K
15:52 21.15 21.15 21.15 21.15 1.9K
15:53 21.19 21.19 21.16 21.16 6.2K
15:55 21.14 21.18 21.13 21.18 4.0K
15:56 21.19 21.20 21.19 21.19 2.1K
15:57 21.19 21.19 21.19 21.19 4.8K
15:58 21.15 21.17 21.15 21.17 6.2K
15:59 21.17 21.19 21.13 21.14 8.3K
16:00 21.14 21.14 21.14 21.14 32.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar