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 21.69 21.69 21.69 21.69 3.1K
09:32 21.64 21.64 21.53 21.53 0.3K
09:33 21.63 21.63 21.63 21.63 0.1K
09:34 21.64 21.64 21.64 21.64 0.1K
09:35 21.60 21.60 21.60 21.60 0.2K
09:36 21.59 21.59 21.59 21.59 0.1K
09:37 21.58 21.58 21.51 21.51 1.6K
09:46 21.59 21.59 21.59 21.59 0.6K
09:47 21.58 21.58 21.58 21.58 0.9K
09:49 21.61 21.61 21.61 21.61 2.0K
09:51 21.58 21.61 21.58 21.58 1.9K
09:52 21.57 21.57 21.57 21.57 0.1K
09:53 21.58 21.61 21.58 21.61 1.4K
09:54 21.60 21.60 21.56 21.56 2.0K
09:55 21.58 21.58 21.58 21.58 0.8K
09:57 21.51 21.51 21.51 21.51 5.3K
09:58 21.52 21.52 21.52 21.52 3.7K
09:59 21.59 21.59 21.59 21.59 0.4K
10:01 21.57 21.57 21.56 21.56 0.8K
10:04 21.56 21.56 21.56 21.56 0.2K
10:05 21.56 21.56 21.56 21.56 0.5K
10:08 21.58 21.58 21.58 21.58 0.8K
10:18 21.58 21.58 21.58 21.58 1.2K
10:25 21.58 21.58 21.58 21.58 0.5K
10:26 21.59 21.59 21.59 21.59 0.3K
10:29 21.61 21.61 21.61 21.61 0.2K
10:30 21.59 21.59 21.59 21.59 2.7K
10:41 21.56 21.56 21.56 21.56 0.8K
10:44 21.55 21.55 21.55 21.55 0.3K
10:45 21.53 21.53 21.53 21.53 0.9K
10:48 21.52 21.52 21.52 21.52 0.8K
10:53 21.48 21.48 21.48 21.48 0.4K
10:55 21.50 21.50 21.50 21.50 0.5K
10:56 21.55 21.55 21.55 21.55 0.1K
10:59 21.47 21.47 21.47 21.47 0.2K
11:02 21.54 21.54 21.54 21.54 0.4K
11:11 21.54 21.54 21.54 21.54 0.6K
11:15 21.49 21.49 21.49 21.49 0.1K
11:16 21.49 21.49 21.49 21.49 0.7K
11:17 21.48 21.48 21.48 21.48 1.2K
11:20 21.49 21.49 21.49 21.49 0.9K
11:26 21.45 21.45 21.45 21.45 1.7K
11:27 21.47 21.47 21.47 21.47 0.2K
11:28 21.46 21.46 21.46 21.46 0.3K
11:32 21.48 21.48 21.48 21.48 0.6K
11:34 21.45 21.45 21.45 21.45 1.0K
11:47 21.44 21.44 21.44 21.44 0.9K
11:53 21.44 21.44 21.44 21.44 0.7K
11:56 21.41 21.41 21.41 21.41 0.3K
11:57 21.41 21.41 21.41 21.41 1.2K
11:58 21.40 21.40 21.40 21.40 2.5K
12:03 21.34 21.34 21.34 21.34 1.3K
12:04 21.34 21.34 21.34 21.34 0.2K
12:07 21.35 21.35 21.35 21.35 1.0K
12:09 21.36 21.36 21.36 21.36 0.3K
12:11 21.35 21.35 21.35 21.35 0.1K
12:12 21.33 21.33 21.33 21.33 0.3K
12:14 21.34 21.35 21.34 21.34 3.2K
12:20 21.35 21.35 21.35 21.35 0.5K
12:21 21.35 21.35 21.35 21.35 0.4K
12:22 21.35 21.37 21.35 21.37 0.7K
12:23 21.39 21.39 21.39 21.39 0.6K
12:24 21.36 21.36 21.35 21.35 1.7K
12:34 21.38 21.38 21.38 21.38 0.8K
12:35 21.40 21.40 21.40 21.40 0.5K
12:41 21.37 21.37 21.37 21.37 0.3K
12:42 21.36 21.36 21.36 21.36 0.2K
12:45 21.36 21.36 21.36 21.36 1.2K
12:48 21.39 21.39 21.36 21.36 1.3K
12:56 21.35 21.35 21.35 21.35 0.3K
13:01 21.34 21.34 21.34 21.34 0.7K
13:03 21.33 21.33 21.33 21.33 1.7K
13:05 21.32 21.32 21.32 21.32 0.1K
13:07 21.34 21.36 21.34 21.36 1.3K
13:09 21.36 21.36 21.36 21.36 0.5K
13:11 21.35 21.36 21.35 21.36 0.3K
13:14 21.34 21.34 21.34 21.34 0.3K
13:17 21.33 21.34 21.33 21.33 3.3K
13:25 21.37 21.37 21.37 21.37 1.5K
13:27 21.35 21.35 21.35 21.35 1.4K
13:28 21.34 21.34 21.31 21.31 1.7K
13:29 21.31 21.31 21.31 21.31 0.6K
13:30 21.30 21.30 21.30 21.30 0.6K
13:35 21.30 21.30 21.30 21.30 0.4K
13:36 21.30 21.30 21.30 21.30 0.7K
13:37 21.30 21.30 21.28 21.28 0.2K
13:38 21.28 21.28 21.28 21.28 0.1K
13:39 21.28 21.28 21.28 21.28 0.3K
13:41 21.27 21.29 21.27 21.29 2.9K
13:42 21.27 21.27 21.27 21.27 0.6K
13:47 21.26 21.26 21.26 21.26 0.3K
13:48 21.26 21.27 21.26 21.27 1.2K
13:49 21.26 21.26 21.26 21.26 1.6K
13:52 21.25 21.25 21.25 21.25 1.2K
13:53 21.23 21.23 21.23 21.23 0.4K
13:54 21.22 21.22 21.22 21.22 0.2K
13:55 21.22 21.22 21.22 21.22 2.4K
13:56 21.19 21.19 21.19 21.19 0.8K
13:59 21.20 21.20 21.17 21.17 0.3K
14:01 21.17 21.17 21.17 21.17 0.7K
14:03 21.17 21.17 21.17 21.17 0.1K
14:04 21.20 21.20 21.20 21.20 2.8K
14:13 21.19 21.19 21.19 21.19 0.6K
14:15 21.19 21.21 21.19 21.20 1.6K
14:17 21.20 21.20 21.20 21.20 2.0K
14:20 21.18 21.18 21.18 21.18 0.7K
14:22 21.17 21.17 21.17 21.17 0.4K
14:24 21.16 21.17 21.16 21.17 1.2K
14:25 21.19 21.19 21.18 21.18 0.9K
14:30 21.15 21.15 21.15 21.15 0.5K
14:31 21.16 21.16 21.16 21.16 0.6K
14:33 21.15 21.16 21.15 21.16 0.6K
14:35 21.17 21.17 21.17 21.17 10.3K
14:42 21.16 21.16 21.16 21.16 0.2K
14:43 21.16 21.16 21.16 21.16 0.2K
14:44 21.16 21.16 21.16 21.16 0.1K
14:45 21.17 21.17 21.17 21.17 1.4K
14:46 21.17 21.17 21.17 21.17 0.2K
14:47 21.18 21.19 21.18 21.19 1.0K
14:49 21.21 21.21 21.21 21.21 0.4K
14:54 21.23 21.23 21.23 21.23 1.6K
15:00 21.23 21.23 21.23 21.23 0.3K
15:02 21.23 21.23 21.23 21.23 0.9K
15:03 21.23 21.23 21.23 21.23 0.1K
15:05 21.23 21.23 21.23 21.23 0.7K
15:06 21.24 21.24 21.24 21.24 1.3K
15:07 21.25 21.26 21.25 21.26 1.8K
15:08 21.26 21.26 21.26 21.26 0.1K
15:09 21.31 21.31 21.31 21.31 0.9K
15:12 21.31 21.31 21.31 21.31 1.4K
15:18 21.31 21.31 21.31 21.31 0.3K
15:19 21.31 21.31 21.31 21.31 0.5K
15:21 21.31 21.32 21.31 21.32 1.3K
15:22 21.32 21.32 21.27 21.27 9.5K
15:23 21.25 21.25 21.24 21.24 1.2K
15:25 21.26 21.26 21.26 21.26 1.9K
15:26 21.26 21.26 21.26 21.26 0.5K
15:29 21.29 21.29 21.27 21.28 2.0K
15:31 21.29 21.29 21.28 21.28 0.8K
15:32 21.28 21.29 21.28 21.29 0.6K
15:33 21.30 21.30 21.30 21.30 0.5K
15:34 21.29 21.29 21.28 21.28 1.2K
15:35 21.28 21.28 21.28 21.28 0.6K
15:37 21.27 21.27 21.27 21.27 0.5K
15:38 21.27 21.27 21.27 21.27 0.2K
15:39 21.28 21.28 21.26 21.26 0.8K
15:42 21.28 21.28 21.28 21.28 1.1K
15:43 21.28 21.29 21.28 21.29 1.2K
15:44 21.31 21.32 21.31 21.32 0.8K
15:45 21.32 21.32 21.32 21.32 0.7K
15:46 21.32 21.32 21.31 21.31 1.6K
15:48 21.33 21.33 21.32 21.32 0.5K
15:49 21.32 21.32 21.32 21.32 0.6K
15:50 21.32 21.32 21.31 21.31 2.1K
15:52 21.31 21.31 21.31 21.31 0.7K
15:53 21.30 21.31 21.25 21.25 6.2K
15:54 21.25 21.25 21.25 21.25 1.3K
15:55 21.26 21.26 21.26 21.26 0.8K
15:56 21.25 21.27 21.25 21.27 4.7K
15:57 21.30 21.33 21.30 21.33 7.4K
15:58 21.31 21.32 21.30 21.32 5.7K
15:59 21.37 21.38 21.37 21.37 8.3K
16:00 21.38 21.38 21.37 21.37 37.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar