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 19.50 19.62 19.50 19.62 4.1K
09:42 19.55 19.55 19.49 19.49 3.0K
09:43 19.48 19.48 19.46 19.45 3.6K
09:48 19.46 19.46 19.46 19.45 0.7K
09:51 19.42 19.42 19.42 19.42 0.3K
09:52 19.39 19.39 19.39 19.39 1.3K
09:53 19.36 19.36 19.36 19.36 0.1K
09:54 19.31 19.31 19.30 19.30 1.1K
09:56 19.38 19.38 19.38 19.38 2.2K
10:01 19.32 19.33 19.31 19.31 2.2K
10:02 19.31 19.31 19.31 19.31 0.5K
10:06 19.32 19.32 19.30 19.30 1.7K
10:09 19.30 19.30 19.30 19.30 0.7K
10:10 19.31 19.31 19.31 19.31 1.4K
10:12 19.26 19.26 19.26 19.26 1.2K
10:13 19.26 19.26 19.26 19.26 1.1K
10:14 19.27 19.27 19.27 19.27 1.1K
10:15 19.28 19.28 19.28 19.27 0.1K
10:16 19.29 19.29 19.29 19.29 0.4K
10:20 19.28 19.28 19.28 19.27 1.9K
10:25 19.28 19.28 19.28 19.27 0.2K
10:26 19.26 19.26 19.26 19.26 0.3K
10:29 19.28 19.28 19.28 19.27 0.5K
10:30 19.28 19.28 19.28 19.27 0.2K
10:34 19.28 19.28 19.28 19.28 0.4K
10:36 19.28 19.28 19.28 19.28 0.1K
10:38 19.27 19.27 19.27 19.27 0.6K
10:39 19.28 19.29 19.28 19.29 2.5K
10:42 19.29 19.29 19.29 19.29 0.3K
10:43 19.29 19.29 19.29 19.29 0.4K
10:44 19.29 19.29 19.29 19.29 0.2K
10:46 19.29 19.29 19.29 19.29 0.2K
10:47 19.29 19.29 19.29 19.29 0.3K
10:51 19.29 19.29 19.29 19.29 0.2K
10:54 19.30 19.30 19.30 19.30 0.1K
10:55 19.26 19.27 19.26 19.27 2.3K
10:56 19.26 19.26 19.25 19.25 1.6K
10:57 19.23 19.23 19.23 19.23 0.5K
10:58 19.25 19.25 19.25 19.25 0.4K
10:59 19.23 19.23 19.23 19.23 0.2K
11:00 19.25 19.25 19.25 19.25 1.6K
11:02 19.26 19.26 19.26 19.26 4.2K
11:03 19.23 19.23 19.23 19.23 0.9K
11:05 19.23 19.25 19.23 19.25 0.2K
11:06 19.23 19.23 19.23 19.23 0.4K
11:09 19.23 19.25 19.23 19.25 1.2K
11:10 19.24 19.26 19.24 19.26 2.7K
11:11 19.25 19.25 19.25 19.25 0.3K
11:13 19.24 19.24 19.24 19.24 0.2K
11:14 19.24 19.24 19.23 19.23 0.9K
11:16 19.24 19.24 19.24 19.24 0.1K
11:17 19.24 19.24 19.23 19.23 4.6K
11:18 19.22 19.22 19.22 19.22 0.4K
11:20 19.21 19.21 19.21 19.21 0.4K
11:21 19.22 19.22 19.22 19.22 0.2K
11:22 19.22 19.22 19.22 19.22 1.5K
11:23 19.21 19.22 19.21 19.22 1.0K
11:25 19.26 19.26 19.26 19.26 2.8K
11:27 19.28 19.28 19.28 19.28 0.8K
11:32 19.28 19.28 19.28 19.28 0.2K
11:33 19.28 19.28 19.28 19.28 0.3K
11:34 19.29 19.29 19.29 19.29 0.1K
11:37 19.28 19.28 19.28 19.28 0.2K
11:38 19.27 19.27 19.27 19.27 0.4K
11:40 19.28 19.28 19.28 19.28 0.3K
11:43 19.28 19.28 19.28 19.28 0.2K
11:44 19.28 19.28 19.28 19.28 0.1K
11:45 19.29 19.29 19.27 19.27 2.3K
11:46 19.26 19.26 19.25 19.25 8.0K
11:47 19.27 19.27 19.25 19.25 6.6K
11:50 19.26 19.26 19.25 19.25 1.0K
11:52 19.23 19.23 19.23 19.23 2.1K
11:54 19.24 19.24 19.24 19.24 0.2K
11:56 19.24 19.24 19.24 19.24 1.3K
11:58 19.23 19.25 19.22 19.25 1.8K
11:59 19.25 19.25 19.25 19.25 0.4K
12:01 19.27 19.27 19.27 19.27 0.2K
12:02 19.27 19.27 19.27 19.27 0.2K
12:05 19.27 19.27 19.27 19.27 0.2K
12:07 19.27 19.27 19.27 19.27 0.4K
12:10 19.27 19.27 19.25 19.25 0.4K
12:13 19.27 19.27 19.27 19.27 0.1K
12:14 19.27 19.27 19.25 19.25 3.3K
12:20 19.27 19.27 19.27 19.27 0.2K
12:21 19.27 19.27 19.27 19.27 1.6K
12:22 19.26 19.26 19.25 19.25 0.9K
12:24 19.28 19.28 19.28 19.28 0.8K
12:29 19.26 19.26 19.26 19.26 0.2K
12:31 19.26 19.26 19.26 19.26 0.9K
12:36 19.25 19.27 19.25 19.27 3.7K
12:39 19.26 19.26 19.26 19.26 0.7K
12:40 19.25 19.27 19.25 19.27 0.7K
12:41 19.28 19.28 19.28 19.28 0.8K
12:42 19.27 19.27 19.27 19.27 2.4K
12:43 19.31 19.31 19.31 19.31 0.6K
12:44 19.35 19.35 19.35 19.35 0.6K
12:45 19.33 19.33 19.33 19.33 0.3K
12:47 19.33 19.33 19.33 19.33 0.2K
12:49 19.30 19.30 19.30 19.30 0.9K
12:50 19.30 19.30 19.30 19.30 0.7K
12:51 19.30 19.31 19.30 19.31 3.1K
12:52 19.31 19.31 19.31 19.31 0.9K
13:02 19.34 19.34 19.34 19.34 0.7K
13:05 19.35 19.35 19.35 19.35 0.3K
13:08 19.35 19.35 19.33 19.35 2.0K
13:11 19.35 19.35 19.35 19.35 0.3K
13:15 19.34 19.34 19.34 19.34 0.9K
13:16 19.34 19.34 19.33 19.33 1.5K
13:17 19.35 19.36 19.35 19.36 0.6K
13:18 19.35 19.35 19.35 19.35 0.2K
13:19 19.35 19.35 19.35 19.35 0.2K
13:20 19.34 19.34 19.34 19.34 0.1K
13:21 19.34 19.34 19.34 19.34 1.7K
13:22 19.31 19.31 19.31 19.31 0.2K
13:23 19.32 19.32 19.32 19.32 0.4K
13:27 19.31 19.31 19.31 19.31 0.3K
13:30 19.31 19.31 19.31 19.31 0.2K
13:32 19.31 19.31 19.31 19.31 0.1K
13:33 19.32 19.32 19.29 19.29 0.3K
13:35 19.29 19.29 19.29 19.29 0.6K
13:37 19.31 19.31 19.31 19.31 0.2K
13:40 19.30 19.33 19.30 19.33 1.2K
13:41 19.33 19.33 19.33 19.33 0.1K
13:42 19.33 19.33 19.31 19.33 0.9K
13:45 19.31 19.31 19.31 19.31 1.3K
13:47 19.30 19.30 19.30 19.30 0.9K
13:50 19.30 19.30 19.30 19.30 1.2K
13:52 19.30 19.31 19.30 19.31 0.7K
13:55 19.30 19.30 19.30 19.30 1.7K
13:58 19.30 19.30 19.30 19.30 0.3K
14:00 19.30 19.30 19.30 19.30 0.6K
14:01 19.30 19.30 19.30 19.30 1.3K
14:03 19.30 19.30 19.30 19.30 1.0K
14:04 19.30 19.30 19.30 19.30 0.5K
14:08 19.31 19.31 19.31 19.31 2.0K
14:09 19.32 19.34 19.32 19.34 4.0K
14:10 19.32 19.32 19.32 19.32 1.0K
14:14 19.35 19.35 19.35 19.35 0.2K
14:16 19.33 19.33 19.33 19.33 0.6K
14:18 19.33 19.33 19.33 19.33 0.4K
14:20 19.33 19.33 19.33 19.33 0.2K
14:21 19.34 19.34 19.32 19.32 0.4K
14:22 19.33 19.33 19.33 19.33 0.3K
14:23 19.34 19.34 19.33 19.33 2.8K
14:24 19.33 19.33 19.33 19.33 1.9K
14:28 19.32 19.32 19.32 19.32 0.2K
14:31 19.30 19.30 19.30 19.30 0.4K
14:32 19.29 19.29 19.29 19.29 0.4K
14:34 19.29 19.29 19.29 19.29 1.6K
14:36 19.30 19.30 19.30 19.30 0.2K
14:37 19.31 19.31 19.31 19.31 0.3K
14:41 19.30 19.30 19.30 19.30 1.0K
14:42 19.27 19.27 19.27 19.27 0.6K
14:43 19.28 19.28 19.28 19.28 0.4K
14:44 19.29 19.29 19.29 19.29 0.8K
14:47 19.28 19.28 19.28 19.28 0.1K
14:48 19.28 19.28 19.28 19.28 0.9K
14:49 19.27 19.27 19.27 19.27 1.2K
14:56 19.30 19.30 19.30 19.30 0.3K
14:57 19.30 19.30 19.30 19.30 3.1K
14:59 19.30 19.30 19.30 19.30 0.3K
15:00 19.30 19.30 19.30 19.30 1.1K
15:03 19.30 19.30 19.30 19.30 0.3K
15:04 19.30 19.30 19.30 19.30 0.7K
15:05 19.31 19.31 19.31 19.31 1.9K
15:13 19.29 19.29 19.29 19.29 1.3K
15:16 19.30 19.30 19.30 19.30 0.4K
15:19 19.30 19.30 19.30 19.30 1.5K
15:21 19.28 19.28 19.28 19.27 1.5K
15:22 19.20 19.23 19.20 19.23 11.4K
15:23 19.22 19.23 19.22 19.22 2.4K
15:24 19.23 19.23 19.23 19.23 1.9K
15:25 19.23 19.23 19.23 19.23 1.0K
15:26 19.22 19.22 19.20 19.20 10.8K
15:28 19.22 19.22 19.22 19.22 0.5K
15:30 19.22 19.22 19.22 19.22 1.6K
15:33 19.22 19.22 19.22 19.22 1.2K
15:35 19.21 19.21 19.13 19.13 4.6K
15:36 19.13 19.13 19.13 19.13 4.3K
15:37 19.12 19.12 19.12 19.12 1.5K
15:38 19.14 19.15 19.14 19.15 2.7K
15:42 19.18 19.18 19.18 19.18 3.1K
15:47 19.22 19.22 19.22 19.22 1.2K
15:48 19.21 19.21 19.21 19.20 0.8K
15:49 19.21 19.21 19.21 19.21 0.8K
15:50 19.19 19.19 19.19 19.19 2.3K
15:51 19.20 19.20 19.20 19.20 0.3K
15:52 19.18 19.18 19.18 19.18 0.9K
15:53 19.19 19.19 19.19 19.18 1.9K
15:54 19.21 19.21 19.21 19.20 0.8K
15:55 19.18 19.18 19.18 19.18 1.4K
15:56 19.19 19.21 19.19 19.20 9.0K
15:57 19.19 19.20 19.19 19.20 4.7K
15:58 19.20 19.20 19.20 19.20 1.5K
15:59 19.20 19.20 19.19 19.20 73.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar