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
09:30 21.16 21.16 21.16 21.16 7.6K
09:32 21.28 21.58 21.28 21.49 10.7K
09:35 21.53 21.57 21.44 21.44 0.3K
09:36 21.44 21.44 21.44 21.44 0.4K
09:37 21.43 21.43 21.43 21.43 0.4K
09:38 21.43 21.43 21.43 21.43 0.4K
09:40 21.43 21.43 21.43 21.43 0.4K
09:43 21.44 21.44 21.44 21.44 0.2K
09:47 21.50 21.50 21.50 21.50 3.8K
09:50 21.40 21.40 21.40 21.40 1.0K
10:02 21.41 21.41 21.41 21.41 0.4K
10:07 21.42 21.45 21.42 21.45 2.5K
10:10 21.40 21.40 21.36 21.36 1.1K
10:11 21.40 21.40 21.40 21.40 1.8K
10:17 21.41 21.41 21.41 21.41 0.2K
10:18 21.46 21.46 21.46 21.46 0.1K
10:19 21.41 21.47 21.41 21.47 1.6K
10:20 21.41 21.42 21.41 21.42 1.2K
10:21 21.48 21.48 21.48 21.48 1.1K
10:37 21.48 21.48 21.48 21.48 1.4K
10:39 21.40 21.40 21.40 21.40 0.2K
10:41 21.49 21.49 21.49 21.49 2.4K
10:42 21.45 21.45 21.45 21.45 1.4K
10:52 21.46 21.46 21.46 21.46 1.1K
10:54 21.43 21.43 21.43 21.43 1.2K
11:00 21.37 21.37 21.30 21.30 10.5K
11:10 21.32 21.32 21.26 21.26 0.7K
11:12 21.24 21.24 21.24 21.24 0.4K
11:13 21.22 21.22 21.22 21.22 0.4K
11:16 21.28 21.28 21.28 21.28 0.6K
11:17 21.31 21.31 21.31 21.31 1.1K
11:28 21.26 21.26 21.25 21.25 1.1K
11:34 21.23 21.24 21.23 21.24 2.1K
11:38 21.18 21.18 21.18 21.18 0.3K
11:43 21.16 21.16 21.16 21.16 0.5K
11:46 21.16 21.16 21.16 21.16 1.6K
11:55 21.14 21.14 21.14 21.14 1.2K
12:01 21.08 21.08 21.08 21.08 0.4K
12:03 21.10 21.13 21.10 21.13 2.4K
12:11 21.12 21.12 21.12 21.12 0.8K
12:18 21.08 21.08 21.08 21.08 0.2K
12:20 21.08 21.08 21.06 21.06 1.0K
12:21 21.04 21.04 21.04 21.04 1.1K
12:25 21.05 21.05 21.05 21.05 3.8K
12:31 21.06 21.06 21.06 21.06 1.1K
12:40 21.06 21.06 21.06 21.06 0.3K
12:41 21.07 21.07 21.07 21.07 0.6K
12:43 21.09 21.10 21.09 21.10 1.0K
12:47 21.04 21.05 21.04 21.05 1.3K
12:53 21.11 21.11 21.11 21.11 1.6K
13:04 21.09 21.09 21.09 21.09 0.3K
13:08 21.10 21.10 21.10 21.10 1.2K
13:14 21.07 21.07 21.07 21.07 0.4K
13:20 21.08 21.08 21.08 21.08 0.2K
13:22 21.10 21.10 21.10 21.10 1.4K
13:26 21.12 21.12 21.12 21.12 0.4K
13:30 21.14 21.14 21.14 21.14 1.4K
13:32 21.12 21.12 21.12 21.12 0.9K
13:40 21.20 21.20 21.20 21.20 0.2K
13:46 21.21 21.21 21.21 21.21 0.7K
13:50 21.22 21.22 21.22 21.22 2.1K
13:54 21.23 21.23 21.23 21.23 1.0K
14:00 21.19 21.19 21.19 21.19 0.8K
14:01 21.17 21.17 21.17 21.17 0.7K
14:06 21.17 21.17 21.17 21.17 0.9K
14:12 21.16 21.16 21.16 21.16 1.2K
14:24 21.19 21.19 21.19 21.19 2.2K
14:36 21.18 21.18 21.18 21.18 0.6K
14:39 21.15 21.15 21.15 21.15 0.5K
14:43 21.17 21.17 21.15 21.15 0.8K
14:45 21.17 21.18 21.17 21.18 1.1K
14:48 21.18 21.19 21.18 21.19 3.1K
14:49 21.18 21.18 21.18 21.18 0.6K
14:51 21.18 21.22 21.18 21.19 2.7K
14:53 21.19 21.19 21.19 21.19 1.3K
14:57 21.17 21.17 21.17 21.17 1.0K
15:00 21.15 21.15 21.15 21.15 0.1K
15:01 21.16 21.16 21.16 21.16 0.2K
15:02 21.13 21.13 21.11 21.13 1.6K
15:07 21.09 21.09 21.09 21.09 0.7K
15:09 21.11 21.12 21.10 21.12 0.8K
15:10 21.12 21.12 21.12 21.12 0.4K
15:11 21.10 21.10 21.10 21.10 0.8K
15:15 21.12 21.12 21.12 21.12 0.6K
15:17 21.15 21.15 21.15 21.15 0.3K
15:20 21.13 21.13 21.13 21.13 1.5K
15:24 21.16 21.19 21.16 21.19 1.9K
15:30 21.14 21.14 21.14 21.14 0.3K
15:32 21.16 21.16 21.16 21.16 1.0K
15:34 21.20 21.20 21.20 21.20 0.5K
15:38 21.21 21.22 21.21 21.22 1.0K
15:39 21.22 21.22 21.22 21.22 0.4K
15:41 21.20 21.20 21.20 21.20 1.1K
15:46 21.20 21.20 21.20 21.20 0.4K
15:47 21.21 21.21 21.21 21.21 1.8K
15:50 21.18 21.18 21.16 21.16 3.1K
15:51 21.18 21.19 21.18 21.19 1.7K
15:52 21.19 21.19 21.19 21.19 0.2K
15:53 21.19 21.19 21.19 21.19 3.9K
15:54 21.19 21.19 21.19 21.19 2.2K
15:55 21.20 21.20 21.20 21.20 1.7K
15:56 21.21 21.21 21.21 21.21 1.0K
15:57 21.22 21.22 21.22 21.22 2.8K
15:58 21.22 21.22 21.22 21.22 2.0K
15:59 21.23 21.25 21.23 21.23 2.9K
16:00 21.23 21.25 21.23 21.25 32.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar