Compass Diversified Holdings (CODI)

CODI
🏛️ Vereinigte Staaten →
6.73
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.65 19.65 19.65 19.65 3.2K
09:34 19.66 19.66 19.66 19.66 0.7K
09:35 19.64 19.66 19.64 19.66 0.3K
09:36 19.66 19.68 19.66 19.68 0.9K
09:44 19.68 19.68 19.68 19.68 1.4K
09:50 19.66 19.66 19.66 19.66 0.3K
09:58 19.72 19.72 19.72 19.72 2.3K
10:02 19.81 19.81 19.81 19.81 0.3K
10:07 19.80 19.80 19.80 19.80 0.2K
10:14 19.76 19.76 19.76 19.76 1.3K
10:18 19.75 19.75 19.75 19.75 1.9K
10:20 19.73 19.73 19.73 19.73 2.6K
10:27 19.70 19.73 19.70 19.73 1.4K
10:30 19.74 19.74 19.74 19.74 0.9K
10:33 19.74 19.74 19.74 19.74 1.5K
10:37 19.72 19.72 19.72 19.72 1.2K
10:43 19.71 19.71 19.71 19.71 0.3K
10:44 19.70 19.70 19.70 19.70 2.0K
10:53 19.65 19.65 19.65 19.65 0.1K
10:54 19.66 19.66 19.66 19.66 0.9K
11:00 19.61 19.61 19.61 19.61 2.0K
11:13 19.60 19.60 19.60 19.60 0.8K
11:18 19.64 19.64 19.64 19.64 0.2K
11:25 19.61 19.63 19.61 19.63 0.5K
11:26 19.63 19.63 19.63 19.63 0.6K
11:27 19.65 19.65 19.65 19.65 0.4K
11:29 19.63 19.63 19.63 19.63 1.3K
11:35 19.62 19.62 19.62 19.61 0.3K
11:39 19.62 19.62 19.62 19.61 0.5K
11:41 19.61 19.61 19.61 19.61 0.3K
11:43 19.63 19.63 19.63 19.63 1.3K
11:46 19.62 19.62 19.62 19.61 0.4K
11:49 19.62 19.62 19.62 19.62 0.8K
11:55 19.62 19.62 19.62 19.62 1.3K
12:06 19.60 19.60 19.60 19.60 1.2K
12:18 19.63 19.63 19.63 19.63 0.8K
12:20 19.63 19.63 19.63 19.63 0.3K
12:23 19.62 19.62 19.62 19.62 0.5K
12:24 19.62 19.62 19.62 19.62 0.5K
12:27 19.64 19.64 19.64 19.64 0.9K
12:30 19.65 19.65 19.65 19.65 0.2K
12:32 19.67 19.67 19.67 19.67 0.6K
12:36 19.67 19.67 19.67 19.67 1.4K
12:43 19.63 19.63 19.63 19.63 0.1K
12:44 19.62 19.62 19.62 19.62 1.0K
12:58 19.60 19.60 19.60 19.60 0.1K
12:59 19.62 19.62 19.62 19.62 1.2K
13:04 19.62 19.64 19.62 19.64 1.4K
13:06 19.63 19.63 19.63 19.63 0.4K
13:15 19.63 19.63 19.63 19.63 0.8K
13:16 19.63 19.63 19.63 19.63 0.1K
13:19 19.61 19.61 19.60 19.60 4.3K
13:25 19.64 19.64 19.64 19.64 0.2K
13:26 19.65 19.65 19.65 19.65 0.6K
13:28 19.61 19.61 19.61 19.61 0.1K
13:29 19.61 19.61 19.61 19.61 1.3K
13:34 19.65 19.65 19.65 19.65 1.1K
13:42 19.74 19.74 19.73 19.73 0.6K
13:55 19.72 19.72 19.72 19.72 0.6K
14:01 19.69 19.69 19.69 19.68 0.7K
14:03 19.67 19.67 19.67 19.67 1.0K
14:11 19.68 19.68 19.68 19.68 1.3K
14:14 19.67 19.67 19.67 19.67 0.7K
14:17 19.68 19.68 19.68 19.68 3.5K
14:22 19.72 19.72 19.72 19.72 0.4K
14:28 19.69 19.69 19.69 19.69 0.9K
14:30 19.69 19.69 19.69 19.69 1.1K
14:33 19.70 19.70 19.70 19.70 0.3K
14:36 19.72 19.72 19.72 19.72 0.9K
14:43 19.70 19.70 19.68 19.68 1.9K
14:47 19.70 19.70 19.70 19.70 1.7K
14:53 19.71 19.71 19.71 19.71 1.0K
14:59 19.70 19.70 19.70 19.70 0.7K
15:01 19.69 19.70 19.69 19.70 0.4K
15:05 19.69 19.69 19.69 19.69 3.1K
15:06 19.68 19.68 19.68 19.68 4.9K
15:07 19.67 19.67 19.67 19.67 0.8K
15:10 19.69 19.69 19.69 19.69 1.6K
15:12 19.68 19.68 19.68 19.68 0.3K
15:14 19.69 19.69 19.69 19.69 1.9K
15:22 19.69 19.69 19.69 19.68 2.6K
15:29 19.67 19.67 19.67 19.67 0.2K
15:31 19.69 19.69 19.69 19.69 0.2K
15:32 19.69 19.69 19.69 19.69 3.7K
15:36 19.65 19.65 19.65 19.65 1.5K
15:40 19.65 19.65 19.65 19.65 0.1K
15:41 19.65 19.66 19.65 19.66 1.0K
15:42 19.66 19.66 19.66 19.66 1.8K
15:47 19.66 19.66 19.64 19.64 1.7K
15:48 19.62 19.62 19.62 19.62 0.2K
15:49 19.63 19.63 19.63 19.63 0.2K
15:50 19.64 19.64 19.64 19.64 2.2K
15:52 19.65 19.65 19.65 19.65 1.5K
15:53 19.64 19.64 19.64 19.64 0.9K
15:54 19.64 19.64 19.64 19.64 0.6K
15:55 19.64 19.64 19.64 19.64 2.3K
15:56 19.63 19.63 19.62 19.62 2.2K
15:57 19.62 19.62 19.62 19.62 1.4K
15:58 19.62 19.64 19.61 19.64 8.0K
15:59 19.66 19.66 19.65 19.65 60.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar